PETRONAS Chemicals Group Bhd(MY:5183)
RM4.26+0.06 (+1.43%)
MY:5183
PETRONAS Chemicals Group Bhd historical prices
RM4.26
At close:+0.06 (+1.43%)
PETRONAS Chemicals Group Bhd (5183) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.21 | 4.26 | 4.17 | 4.26 | 4.26 | +1.43% | 1,812,000 | 0.32 |
| Nov 10, 2026 | 4.25 | 4.30 | 4.12 | 4.20 | 4.20 | 0.00% | 4,406,800 | 0.77 |
| Nov 09, 2026 | 4.20 | 4.35 | 4.12 | 4.20 | 4.20 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 4.31 | 4.35 | 4.12 | 4.20 | 4.20 | -2.55% | 4,967,100 | 0.85 |
| Nov 05, 2026 | 4.54 | 4.56 | 4.30 | 4.31 | 4.31 | -8.30% | 6,233,200 | 1.06 |
| Nov 04, 2026 | 4.66 | 4.72 | 4.61 | 4.70 | 4.70 | +0.86% | 2,018,300 | 0.34 |
| Nov 03, 2026 | 4.63 | 4.71 | 4.48 | 4.66 | 4.66 | -1.69% | 6,002,700 | 1.00 |
| Nov 02, 2026 | 4.68 | 4.77 | 4.62 | 4.74 | 4.74 | +0.85% | 2,821,100 | 0.47 |
| Oct 30, 2026 | 4.59 | 4.73 | 4.54 | 4.70 | 4.70 | +2.84% | 7,422,700 | 1.25 |
| Oct 29, 2026 | 4.72 | 4.75 | 4.57 | 4.57 | 4.57 | -3.18% | 4,364,900 | 0.74 |
| Oct 28, 2026 | 4.59 | 4.78 | 4.59 | 4.72 | 4.72 | +1.94% | 4,302,300 | 0.73 |
| Oct 27, 2026 | 4.55 | 4.69 | 4.54 | 4.63 | 4.63 | +1.31% | 4,817,800 | 0.82 |
| Oct 26, 2026 | 4.65 | 4.71 | 4.55 | 4.57 | 4.57 | -1.72% | 2,370,700 | 0.40 |
| Oct 23, 2026 | 4.50 | 4.73 | 4.48 | 4.65 | 4.65 | +3.56% | 8,544,200 | 1.46 |
| Oct 22, 2026 | 4.42 | 4.52 | 4.38 | 4.49 | 4.49 | +2.05% | 4,052,500 | 0.69 |
| Oct 21, 2026 | 4.44 | 4.45 | 4.33 | 4.40 | 4.40 | -2.00% | 4,670,200 | 0.78 |
| Oct 20, 2026 | 4.43 | 4.53 | 4.38 | 4.49 | 4.49 | +2.05% | 3,365,200 | 0.56 |
| Oct 19, 2026 | 4.32 | 4.49 | 4.32 | 4.40 | 4.40 | +1.85% | 4,982,300 | 0.82 |
| Oct 16, 2026 | 4.30 | 4.35 | 4.26 | 4.32 | 4.32 | +1.41% | 1,465,100 | 0.24 |
| Oct 15, 2026 | 4.43 | 4.43 | 4.26 | 4.26 | 4.26 | -3.84% | 3,204,200 | 0.51 |
| Oct 14, 2026 | 4.32 | 4.47 | 4.30 | 4.43 | 4.43 | +2.55% | 6,145,600 | 0.99 |
| Oct 13, 2026 | 4.25 | 4.34 | 4.22 | 4.32 | 4.32 | +1.65% | 8,850,300 | 1.43 |
| Oct 12, 2026 | 4.28 | 4.28 | 4.21 | 4.25 | 4.25 | -0.70% | 3,100,900 | 0.50 |
| Oct 09, 2026 | 4.21 | 4.30 | 4.17 | 4.28 | 4.28 | +0.47% | 5,519,300 | 0.87 |
| Oct 08, 2026 | 4.25 | 4.30 | 4.13 | 4.26 | 4.26 | +0.95% | 6,526,100 | 1.03 |
| Oct 07, 2026 | 4.30 | 4.35 | 4.21 | 4.22 | 4.22 | -1.86% | 1,765,000 | 0.28 |
| Oct 06, 2026 | 4.12 | 4.32 | 4.12 | 4.30 | 4.30 | +4.12% | 3,540,800 | 0.55 |
| Oct 05, 2026 | 4.28 | 4.28 | 4.10 | 4.13 | 4.13 | -1.90% | 4,470,600 | 0.69 |
| Oct 02, 2026 | 4.19 | 4.34 | 4.19 | 4.21 | 4.21 | +1.94% | 4,422,200 | 0.69 |
| Oct 01, 2026 | 4.19 | 4.23 | 4.04 | 4.13 | 4.13 | -1.20% | 10,521,500 | 1.65 |
| Sep 30, 2026 | 4.23 | 4.29 | 4.13 | 4.18 | 4.18 | -2.56% | 10,768,100 | 1.72 |
| Sep 29, 2026 | 4.44 | 4.45 | 4.29 | 4.29 | 4.29 | -3.16% | 2,289,800 | 0.37 |
| Sep 28, 2026 | 4.49 | 4.50 | 4.39 | 4.43 | 4.43 | -1.34% | 2,260,700 | 0.36 |
| Sep 25, 2026 | 4.60 | 4.60 | 4.43 | 4.49 | 4.49 | -1.97% | 6,418,400 | 1.01 |
| Sep 24, 2026 | 4.54 | 4.68 | 4.54 | 4.58 | 4.58 | +2.00% | 6,169,200 | 0.96 |
| Sep 23, 2026 | 4.50 | 4.62 | 4.44 | 4.49 | 4.49 | -1.10% | 6,097,900 | 0.94 |
| Sep 22, 2026 | 4.61 | 4.62 | 4.51 | 4.54 | 4.54 | -1.30% | 7,029,300 | 1.05 |
| Sep 21, 2026 | 4.70 | 4.70 | 4.59 | 4.60 | 4.60 | -2.34% | 5,119,000 | 0.76 |
| Sep 18, 2026 | 4.85 | 4.94 | 4.66 | 4.71 | 4.71 | -3.09% | 11,382,000 | 1.62 |
| Sep 17, 2026 | 5.05 | 5.08 | 4.86 | 4.86 | 4.86 | -6.54% | 14,151,500 | 2.01 |
| Sep 16, 2026 | 5.20 | 5.20 | 5.18 | 5.20 | 5.20 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 5.27 | 5.27 | 5.09 | 5.20 | 5.20 | -1.33% | 9,104,800 | 1.23 |
| Sep 14, 2026 | 5.15 | 5.33 | 5.12 | 5.27 | 5.27 | +3.54% | 15,951,800 | 2.23 |
| Sep 11, 2026 | 4.88 | 5.11 | 4.88 | 5.09 | 5.09 | +5.60% | 19,584,100 | 2.75 |
| Sep 10, 2026 | 4.60 | 4.82 | 4.53 | 4.82 | 4.82 | +5.93% | 9,040,300 | 1.17 |
| Sep 09, 2026 | 4.47 | 4.59 | 4.41 | 4.55 | 4.55 | +1.79% | 5,523,900 | 0.70 |
| Sep 08, 2026 | 4.30 | 4.48 | 4.24 | 4.47 | 4.47 | +3.95% | 4,974,500 | 0.62 |
| Sep 07, 2026 | 4.30 | 4.30 | 4.19 | 4.30 | 4.30 | +0.70% | 2,706,200 | 0.34 |
| Sep 04, 2026 | 4.32 | 4.32 | 4.15 | 4.27 | 4.27 | -0.70% | 3,498,100 | 0.43 |
| Sep 03, 2026 | 4.42 | 4.42 | 4.32 | 4.36 | 4.30 | 0.00% | 5,168,200 | 0.64 |
