Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,010.58 -61.05 (-1.20%) Dow
37,876.04 -584.88 (-1.52%) Nasdaq
15,452.16 -260.59 (-1.66%) Bitcoin USD
63,600.39 -1,206.47 (-1.86%) CMC Crypto 200
1,372.19 -10.38 (-0.75%)
PETRONAS Chemicals Group Berhad (5183.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:52PM MYT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 6.90 | 6.90 | 6.75 | 6.76 | 6.76 | 2,730,500 |
| 24 Apr 2024 | 6.87 | 6.88 | 6.84 | 6.88 | 6.88 | 2,401,200 |
| 23 Apr 2024 | 6.85 | 6.86 | 6.79 | 6.83 | 6.83 | 3,821,900 |
| 22 Apr 2024 | 6.80 | 6.84 | 6.79 | 6.81 | 6.81 | 1,726,000 |
| 19 Apr 2024 | 6.84 | 6.86 | 6.80 | 6.83 | 6.83 | 1,836,800 |
| 18 Apr 2024 | 6.77 | 6.85 | 6.77 | 6.84 | 6.84 | 1,602,500 |
| 17 Apr 2024 | 6.75 | 6.86 | 6.75 | 6.83 | 6.83 | 2,742,900 |
| 16 Apr 2024 | 6.80 | 6.84 | 6.72 | 6.80 | 6.80 | 3,759,200 |
| 15 Apr 2024 | 6.73 | 6.83 | 6.70 | 6.80 | 6.80 | 5,684,000 |
| 12 Apr 2024 | 6.74 | 6.82 | 6.68 | 6.70 | 6.70 | 3,675,100 |
| 09 Apr 2024 | 6.79 | 6.88 | 6.74 | 6.77 | 6.77 | 1,506,500 |
| 08 Apr 2024 | 6.85 | 6.87 | 6.79 | 6.79 | 6.79 | 1,881,300 |
| 05 Apr 2024 | 6.74 | 6.86 | 6.74 | 6.85 | 6.85 | 1,864,500 |
| 04 Apr 2024 | 6.72 | 6.79 | 6.71 | 6.75 | 6.75 | 2,275,900 |
| 03 Apr 2024 | 6.74 | 6.77 | 6.71 | 6.74 | 6.74 | 3,015,700 |
| 02 Apr 2024 | 6.76 | 6.79 | 6.69 | 6.74 | 6.74 | 1,854,200 |
| 01 Apr 2024 | 6.73 | 6.81 | 6.72 | 6.75 | 6.75 | 1,006,400 |
| 29 Mar 2024 | 6.78 | 6.79 | 6.68 | 6.71 | 6.71 | 4,616,100 |
| 27 Mar 2024 | 6.83 | 6.83 | 6.76 | 6.79 | 6.79 | 4,204,100 |
| 26 Mar 2024 | 6.78 | 6.84 | 6.75 | 6.83 | 6.83 | 2,482,300 |
| 25 Mar 2024 | 6.78 | 6.84 | 6.76 | 6.78 | 6.78 | 2,804,500 |
| 22 Mar 2024 | 6.87 | 6.87 | 6.79 | 6.79 | 6.79 | 4,680,500 |
| 21 Mar 2024 | 6.83 | 6.91 | 6.82 | 6.87 | 6.87 | 1,678,400 |
| 20 Mar 2024 | 6.83 | 6.90 | 6.82 | 6.83 | 6.83 | 1,511,800 |
| 19 Mar 2024 | 6.86 | 6.88 | 6.76 | 6.81 | 6.81 | 3,509,200 |
| 18 Mar 2024 | 6.90 | 6.91 | 6.81 | 6.86 | 6.86 | 2,379,100 |
| 15 Mar 2024 | 6.83 | 7.00 | 6.83 | 6.90 | 6.90 | 12,328,200 |
| 14 Mar 2024 | 6.81 | 6.88 | 6.76 | 6.87 | 6.87 | 5,829,400 |
| 13 Mar 2024 | 6.92 | 6.93 | 6.78 | 6.81 | 6.81 | 6,333,600 |
| 12 Mar 2024 | 6.85 | 7.02 | 6.85 | 6.92 | 6.92 | 5,131,400 |
| 12 Mar 2024 | 0.05 Dividend | |||||
| 11 Mar 2024 | 6.81 | 6.97 | 6.81 | 6.90 | 6.85 | 3,345,900 |
| 08 Mar 2024 | 6.96 | 7.01 | 6.80 | 6.81 | 6.76 | 3,309,000 |
| 07 Mar 2024 | 6.94 | 7.01 | 6.89 | 6.94 | 6.89 | 2,555,600 |
| 06 Mar 2024 | 6.87 | 7.03 | 6.80 | 6.96 | 6.91 | 2,446,100 |
| 05 Mar 2024 | 6.95 | 6.95 | 6.71 | 6.86 | 6.81 | 4,256,000 |
| 04 Mar 2024 | 6.90 | 6.98 | 6.85 | 6.88 | 6.83 | 4,609,000 |
| 01 Mar 2024 | 6.98 | 7.07 | 6.88 | 6.93 | 6.88 | 4,135,100 |
| 29 Feb 2024 | 6.92 | 7.02 | 6.88 | 7.00 | 6.95 | 10,152,900 |
| 28 Feb 2024 | 6.89 | 6.93 | 6.80 | 6.85 | 6.80 | 4,909,800 |
| 27 Feb 2024 | 6.88 | 6.95 | 6.63 | 6.94 | 6.89 | 8,248,900 |
| 26 Feb 2024 | 6.95 | 7.02 | 6.73 | 6.99 | 6.94 | 7,291,700 |
| 23 Feb 2024 | 7.06 | 7.13 | 6.93 | 6.95 | 6.90 | 2,513,400 |
| 22 Feb 2024 | 7.01 | 7.10 | 7.01 | 7.10 | 7.05 | 2,532,800 |
| 21 Feb 2024 | 7.05 | 7.09 | 6.99 | 7.05 | 7.00 | 4,447,000 |
| 20 Feb 2024 | 6.85 | 7.15 | 6.83 | 7.09 | 7.04 | 5,109,100 |
| 19 Feb 2024 | 6.88 | 6.88 | 6.82 | 6.84 | 6.79 | 988,300 |
| 16 Feb 2024 | 6.81 | 6.89 | 6.81 | 6.88 | 6.83 | 1,226,700 |
| 15 Feb 2024 | 6.77 | 6.86 | 6.75 | 6.84 | 6.79 | 1,355,700 |
| 14 Feb 2024 | 6.87 | 6.87 | 6.72 | 6.77 | 6.72 | 2,681,800 |
| 13 Feb 2024 | 6.69 | 6.92 | 6.69 | 6.84 | 6.79 | 1,699,400 |
| 09 Feb 2024 | 6.70 | 6.74 | 6.69 | 6.71 | 6.66 | 541,700 |
| 08 Feb 2024 | 6.69 | 6.75 | 6.68 | 6.71 | 6.66 | 848,600 |
| 07 Feb 2024 | 6.78 | 6.78 | 6.66 | 6.68 | 6.63 | 3,257,200 |
| 06 Feb 2024 | 6.70 | 6.78 | 6.70 | 6.74 | 6.69 | 1,638,100 |
| 05 Feb 2024 | 6.77 | 6.83 | 6.68 | 6.68 | 6.63 | 2,094,700 |
| 02 Feb 2024 | 6.74 | 6.86 | 6.70 | 6.78 | 6.73 | 1,789,000 |
| 31 Jan 2024 | 6.85 | 6.85 | 6.76 | 6.77 | 6.72 | 3,326,500 |
| 30 Jan 2024 | 6.78 | 6.85 | 6.75 | 6.83 | 6.78 | 1,551,900 |
| 29 Jan 2024 | 6.70 | 6.79 | 6.67 | 6.73 | 6.68 | 3,006,000 |
| 26 Jan 2024 | 6.75 | 6.76 | 6.70 | 6.70 | 6.65 | 4,117,500 |
| 24 Jan 2024 | 6.80 | 6.84 | 6.72 | 6.75 | 6.70 | 2,122,900 |
| 23 Jan 2024 | 6.71 | 6.83 | 6.69 | 6.79 | 6.74 | 2,366,500 |
| 22 Jan 2024 | 6.78 | 6.79 | 6.70 | 6.71 | 6.66 | 3,767,200 |
| 19 Jan 2024 | 6.77 | 6.81 | 6.72 | 6.78 | 6.73 | 3,815,300 |
| 18 Jan 2024 | 6.83 | 6.85 | 6.76 | 6.76 | 6.71 | 2,573,600 |
| 17 Jan 2024 | 6.88 | 6.94 | 6.76 | 6.76 | 6.71 | 3,219,400 |
| 16 Jan 2024 | 6.96 | 6.97 | 6.84 | 6.88 | 6.83 | 2,728,000 |
| 15 Jan 2024 | 6.90 | 6.98 | 6.90 | 6.95 | 6.90 | 1,542,000 |
| 12 Jan 2024 | 6.91 | 6.98 | 6.90 | 6.92 | 6.87 | 2,059,300 |
| 11 Jan 2024 | 7.05 | 7.05 | 6.88 | 6.88 | 6.83 | 4,083,700 |
| 10 Jan 2024 | 7.08 | 7.10 | 6.99 | 7.00 | 6.95 | 3,535,300 |
| 09 Jan 2024 | 7.24 | 7.24 | 7.10 | 7.10 | 7.05 | 3,102,400 |
| 08 Jan 2024 | 7.20 | 7.27 | 7.18 | 7.22 | 7.17 | 1,246,900 |
| 05 Jan 2024 | 7.26 | 7.31 | 7.18 | 7.20 | 7.15 | 3,149,700 |
| 04 Jan 2024 | 7.28 | 7.35 | 7.24 | 7.30 | 7.25 | 2,226,300 |
| 03 Jan 2024 | 7.18 | 7.36 | 7.15 | 7.30 | 7.25 | 2,206,400 |
| 02 Jan 2024 | 7.15 | 7.19 | 7.10 | 7.15 | 7.10 | 1,278,000 |
| 29 Dec 2023 | 7.22 | 7.25 | 7.16 | 7.16 | 7.11 | 3,103,100 |
| 28 Dec 2023 | 7.20 | 7.22 | 7.16 | 7.21 | 7.16 | 912,400 |
| 27 Dec 2023 | 7.19 | 7.23 | 7.17 | 7.20 | 7.15 | 478,900 |
| 26 Dec 2023 | 7.22 | 7.23 | 7.14 | 7.19 | 7.14 | 485,200 |
| 22 Dec 2023 | 7.21 | 7.24 | 7.16 | 7.22 | 7.17 | 641,800 |
| 21 Dec 2023 | 7.18 | 7.24 | 7.17 | 7.21 | 7.16 | 1,870,900 |
| 20 Dec 2023 | 7.13 | 7.21 | 7.10 | 7.18 | 7.13 | 1,857,100 |
| 19 Dec 2023 | 7.16 | 7.17 | 7.08 | 7.09 | 7.04 | 1,579,100 |
| 18 Dec 2023 | 7.14 | 7.21 | 7.13 | 7.19 | 7.14 | 1,304,700 |
| 15 Dec 2023 | 7.17 | 7.25 | 7.15 | 7.15 | 7.10 | 6,692,400 |
| 14 Dec 2023 | 7.15 | 7.17 | 7.11 | 7.15 | 7.10 | 2,387,200 |
| 13 Dec 2023 | 7.09 | 7.16 | 7.05 | 7.15 | 7.10 | 1,966,800 |
| 12 Dec 2023 | 7.17 | 7.17 | 7.07 | 7.09 | 7.04 | 2,197,100 |
| 11 Dec 2023 | 7.03 | 7.17 | 7.02 | 7.17 | 7.12 | 1,838,500 |
| 08 Dec 2023 | 6.97 | 7.08 | 6.97 | 7.06 | 7.01 | 1,061,200 |
| 07 Dec 2023 | 7.01 | 7.08 | 6.95 | 6.95 | 6.90 | 2,177,200 |
| 06 Dec 2023 | 7.13 | 7.13 | 7.01 | 7.03 | 6.98 | 1,837,200 |
| 05 Dec 2023 | 7.07 | 7.11 | 6.99 | 7.07 | 7.02 | 1,685,500 |
| 04 Dec 2023 | 7.20 | 7.20 | 7.02 | 7.05 | 7.00 | 2,520,100 |
| 01 Dec 2023 | 7.15 | 7.21 | 7.06 | 7.20 | 7.15 | 2,440,900 |
| 30 Nov 2023 | 7.03 | 7.22 | 6.93 | 7.22 | 7.17 | 15,591,500 |
| 29 Nov 2023 | 7.03 | 7.09 | 7.03 | 7.08 | 7.03 | 2,525,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.