Petronas Chemicals 5183
Bursa Malaysia · Malaysia · Malzemeler
MYR 4,13-0,05 (-%1,20)
Piyasa kapalı· · MYR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · MYR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |