Petronas Chemicals 5183
Bursa Malaysia · Malaysia · Materials
MYR 4.13-0.05 (-1.20%)
Market closed· · MYR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · MYR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | MYR 4.13 | -1.20% | MYR 4.19 | MYR 4.23 | MYR 4.04 | 10.52M |
| 2026-09-30 | MYR 4.18 | -2.56% | MYR 4.23 | MYR 4.29 | MYR 4.13 | 10.77M |
| 2026-09-29 | MYR 4.29 | -3.16% | MYR 4.44 | MYR 4.45 | MYR 4.29 | 2.29M |
| 2026-09-28 | MYR 4.43 | -1.34% | MYR 4.49 | MYR 4.50 | MYR 4.39 |
| 2.26M |
| 2026-09-25 | MYR 4.49 | -1.97% | MYR 4.60 | MYR 4.60 | MYR 4.43 | 6.42M |
| 2026-09-24 | MYR 4.58 | +2.00% | MYR 4.54 | MYR 4.68 | MYR 4.54 | 6.17M |
| 2026-09-23 | MYR 4.49 | -1.10% | MYR 4.50 | MYR 4.62 | MYR 4.44 | 6.10M |
| 2026-09-22 | MYR 4.54 | -1.30% | MYR 4.61 | MYR 4.62 | MYR 4.51 | 7.03M |
| 2026-09-21 | MYR 4.60 | -2.34% | MYR 4.70 | MYR 4.70 | MYR 4.59 | 5.12M |
| 2026-09-18 | MYR 4.71 | -3.09% | MYR 4.85 | MYR 4.94 | MYR 4.66 | 11.38M |
| 2026-09-17 | MYR 4.86 | -6.54% | MYR 5.05 | MYR 5.08 | MYR 4.86 | 14.15M |
| 2026-09-15 | MYR 5.20 | -1.33% | MYR 5.27 | MYR 5.27 | MYR 5.09 | 9.10M |
| 2026-09-14 | MYR 5.27 | +3.54% | MYR 5.15 | MYR 5.33 | MYR 5.12 | 15.95M |
| 2026-09-11 | MYR 5.09 | +5.60% | MYR 4.88 | MYR 5.11 | MYR 4.88 | 19.58M |
| 2026-09-10 | MYR 4.82 | +5.93% | MYR 4.60 | MYR 4.82 | MYR 4.53 | 9.04M |
| 2026-09-09 | MYR 4.55 | +1.79% | MYR 4.47 | MYR 4.59 | MYR 4.41 | 5.52M |
| 2026-09-08 | MYR 4.47 | +3.95% | MYR 4.30 | MYR 4.48 | MYR 4.24 | 4.97M |
| 2026-09-07 | MYR 4.30 | +0.70% | MYR 4.30 | MYR 4.30 | MYR 4.19 | 2.70M |
| 2026-09-04 | MYR 4.27 | -2.06% | MYR 4.32 | MYR 4.32 | MYR 4.15 | 3.50M |
| 2026-09-03 | MYR 4.36 | 0.00% | MYR 4.42 | MYR 4.42 | MYR 4.32 | 5.17M |
| 2026-09-02 | MYR 4.36 | +7.13% | MYR 4.18 | MYR 4.47 | MYR 4.15 | 12.77M |
| 2026-09-01 | MYR 4.07 | -4.24% | MYR 4.30 | MYR 4.35 | MYR 4.06 | 8.48M |
| 2026-08-31 | MYR 4.25 | 0.00% | MYR 4.25 | MYR 4.25 | MYR 4.25 | 0 |
| 2026-08-28 | MYR 4.25 | -0.47% | MYR 4.27 | MYR 4.29 | MYR 4.24 | 2.11M |
| 2026-08-27 | MYR 4.27 | +1.43% | MYR 4.22 | MYR 4.29 | MYR 4.22 | 1.97M |
| 2026-08-26 | MYR 4.21 | -3.22% | MYR 4.30 | MYR 4.32 | MYR 4.20 | 6.36M |
| 2026-08-24 | MYR 4.35 | 0.00% | MYR 4.35 | MYR 4.37 | MYR 4.30 | 7.70M |
| 2026-08-21 | MYR 4.35 | -0.46% | MYR 4.36 | MYR 4.36 | MYR 4.26 | 8.63M |
| 2026-08-20 | MYR 4.37 | -6.82% | MYR 4.70 | MYR 4.72 | MYR 4.35 | 14.37M |
| 2026-08-19 | MYR 4.69 | +0.43% | MYR 4.67 | MYR 4.75 | MYR 4.63 | 7.20M |
| 2026-08-18 | MYR 4.67 | +3.09% | MYR 4.60 | MYR 4.67 | MYR 4.56 | 3.62M |
| 2026-08-17 | MYR 4.53 | +0.67% | MYR 4.54 | MYR 4.59 | MYR 4.52 | 4.48M |
| 2026-08-14 | MYR 4.50 | -1.10% | MYR 4.55 | MYR 4.55 | MYR 4.44 | 2.16M |
| 2026-08-13 | MYR 4.55 | -2.15% | MYR 4.64 | MYR 4.64 | MYR 4.52 | 2.35M |
| 2026-08-12 | MYR 4.65 | +4.73% | MYR 4.45 | MYR 4.65 | MYR 4.38 | 7.14M |
| 2026-08-11 | MYR 4.44 | +0.91% | MYR 4.47 | MYR 4.50 | MYR 4.34 | 5.97M |
| 2026-08-10 | MYR 4.40 | -2.22% | MYR 4.50 | MYR 4.51 | MYR 4.38 | 8.15M |
| 2026-08-07 | MYR 4.50 | -0.22% | MYR 4.55 | MYR 4.55 | MYR 4.47 | 6.75M |
| 2026-08-06 | MYR 4.51 | -0.22% | MYR 4.52 | MYR 4.59 | MYR 4.46 | 7.96M |
| 2026-08-05 | MYR 4.52 | -2.80% | MYR 4.59 | MYR 4.64 | MYR 4.52 | 5.43M |
| 2026-08-04 | MYR 4.65 | +0.87% | MYR 4.61 | MYR 4.67 | MYR 4.61 | 1.51M |
| 2026-08-03 | MYR 4.61 | -3.56% | MYR 4.74 | MYR 4.74 | MYR 4.59 | 3.73M |
| 2026-07-31 | MYR 4.78 | -0.42% | MYR 4.80 | MYR 4.85 | MYR 4.74 | 3.91M |
| 2026-07-30 | MYR 4.80 | +1.69% | MYR 4.78 | MYR 4.80 | MYR 4.71 | 3.75M |
| 2026-07-29 | MYR 4.72 | +2.16% | MYR 4.64 | MYR 4.73 | MYR 4.64 | 2.85M |
| 2026-07-28 | MYR 4.62 | -2.74% | MYR 4.74 | MYR 4.74 | MYR 4.60 | 5.33M |
| 2026-07-27 | MYR 4.75 | -3.46% | MYR 4.79 | MYR 4.79 | MYR 4.63 | 4.51M |
| 2026-07-24 | MYR 4.92 | +1.86% | MYR 4.92 | MYR 4.96 | MYR 4.85 | 10.94M |
| 2026-07-23 | MYR 4.83 | +2.33% | MYR 4.80 | MYR 4.84 | MYR 4.78 | 10.07M |
| 2026-07-22 | MYR 4.72 | +1.29% | MYR 4.72 | MYR 4.82 | MYR 4.68 | 5.16M |
| 2026-07-21 | MYR 4.66 | -2.10% | MYR 4.80 | MYR 4.80 | MYR 4.64 | 4.11M |
| 2026-07-20 | MYR 4.76 | +0.63% | MYR 4.85 | MYR 4.98 | MYR 4.75 | 10.61M |
| 2026-07-17 | MYR 4.73 | +3.28% | MYR 4.60 | MYR 4.77 | MYR 4.58 | 5.88M |
| 2026-07-16 | MYR 4.58 | 0.00% | MYR 4.60 | MYR 4.77 | MYR 4.53 | 7.85M |
| 2026-07-15 | MYR 4.58 | -4.38% | MYR 4.80 | MYR 4.85 | MYR 4.56 | 5.71M |
| 2026-07-14 | MYR 4.79 | +10.11% | MYR 4.55 | MYR 4.86 | MYR 4.54 | 11.63M |
| 2026-07-13 | MYR 4.35 | +1.16% | MYR 4.41 | MYR 4.52 | MYR 4.35 | 7.24M |
| 2026-07-10 | MYR 4.30 | -1.15% | MYR 4.33 | MYR 4.44 | MYR 4.28 | 2.10M |
| 2026-07-09 | MYR 4.35 | -2.68% | MYR 4.48 | MYR 4.57 | MYR 4.33 | 7.29M |
| 2026-07-08 | MYR 4.47 | +5.18% | MYR 4.35 | MYR 4.53 | MYR 4.25 | 8.38M |
| 2026-07-07 | MYR 4.25 | -1.85% | MYR 4.35 | MYR 4.38 | MYR 4.22 | 1.72M |
| 2026-07-06 | MYR 4.33 | -0.69% | MYR 4.35 | MYR 4.48 | MYR 4.31 | 5.83M |
| 2026-07-03 | MYR 4.36 | +5.06% | MYR 4.18 | MYR 4.39 | MYR 4.17 | 3.83M |
| 2026-07-02 | MYR 4.15 | +1.97% | MYR 4.08 | MYR 4.20 | MYR 4.08 | 3.44M |
| 2026-07-01 | MYR 4.07 | +0.49% | MYR 4.07 | MYR 4.27 | MYR 4.07 | 7.43M |
| 2026-06-30 | MYR 4.05 | 0.00% | MYR 4.08 | MYR 4.18 | MYR 4.03 | 7.84M |
| 2026-06-29 | MYR 4.05 | +0.75% | MYR 4.10 | MYR 4.17 | MYR 4.02 | 7.40M |
| 2026-06-26 | MYR 4.02 | +2.55% | MYR 3.94 | MYR 4.11 | MYR 3.76 | 13.34M |
| 2026-06-25 | MYR 3.92 | -4.39% | MYR 4.05 | MYR 4.05 | MYR 3.83 | 20.53M |
| 2026-06-24 | MYR 4.10 | +0.99% | MYR 4.06 | MYR 4.14 | MYR 3.98 | 6.71M |
| 2026-06-23 | MYR 4.06 | -4.92% | MYR 4.22 | MYR 4.24 | MYR 3.80 | 28.21M |
| 2026-06-22 | MYR 4.27 | -4.90% | MYR 4.58 | MYR 4.64 | MYR 4.23 | 14.48M |
| 2026-06-19 | MYR 4.49 | -1.97% | MYR 4.45 | MYR 4.58 | MYR 4.38 | 19.22M |
| 2026-06-18 | MYR 4.58 | +1.10% | MYR 4.49 | MYR 4.58 | MYR 4.37 | 14.86M |
| 2026-06-16 | MYR 4.53 | +0.22% | MYR 4.52 | MYR 4.68 | MYR 4.40 | 17.54M |
| 2026-06-15 | MYR 4.52 | -15.36% | MYR 5.24 | MYR 5.24 | MYR 4.51 | 48.32M |
| 2026-06-12 | MYR 5.34 | -7.93% | MYR 5.80 | MYR 5.80 | MYR 5.30 | 13.31M |
| 2026-06-11 | MYR 5.80 | +3.94% | MYR 5.70 | MYR 5.84 | MYR 5.67 | 12.91M |
| 2026-06-10 | MYR 5.58 | +2.39% | MYR 5.51 | MYR 5.61 | MYR 5.45 | 5.07M |
| 2026-06-09 | MYR 5.45 | -1.62% | MYR 5.52 | MYR 5.55 | MYR 5.44 | 5.76M |
| 2026-06-08 | MYR 5.54 | +2.03% | MYR 5.52 | MYR 5.68 | MYR 5.44 | 7.42M |
| 2026-06-05 | MYR 5.43 | -0.37% | MYR 5.40 | MYR 5.55 | MYR 5.40 | 4.10M |
| 2026-06-04 | MYR 5.45 | -1.27% | MYR 5.49 | MYR 5.59 | MYR 5.43 | 5.64M |
| 2026-06-03 | MYR 5.52 | +5.95% | MYR 5.25 | MYR 5.59 | MYR 5.25 | 14.60M |
| 2026-06-02 | MYR 5.21 | 0.00% | MYR 5.21 | MYR 5.21 | MYR 5.21 | 0 |
| 2026-05-29 | MYR 5.21 | -5.44% | MYR 5.48 | MYR 5.48 | MYR 5.21 | 18.92M |
| 2026-05-28 | MYR 5.51 | +0.55% | MYR 5.43 | MYR 5.58 | MYR 5.36 | 7.18M |
| 2026-05-27 | MYR 5.48 | 0.00% | MYR 5.48 | MYR 5.48 | MYR 5.48 | 0 |
| 2026-05-26 | MYR 5.48 | +2.62% | MYR 5.32 | MYR 5.68 | MYR 5.31 | 22.18M |
| 2026-05-25 | MYR 5.34 | -6.32% | MYR 5.45 | MYR 5.52 | MYR 5.31 | 17.69M |