Bursa Malaysia · 5027 · stock

Kim Loong Resources Berhad (5027) stock price history

Every Bursa Malaysia trading session of Kim Loong Resources Berhad from May 9, 2006 to Sep 28, 2026: 5,036 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 5027 data, free keyYear by year table

5027 adjusted close, 2006 to 2026

5027Kim Loong Resources Berhad
MYR 2.73+23.4% over one year
2010201520202025
MYR 2.84
All time high, 2026
MYR 2.85
52 week high, MYR 2.20 low
5,036
Daily sessions since 2006

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.

5027 key facts

  • Kim Loong Resources Berhad (5027) closed at MYR 2.73 on Sep 28, 2026 on Bursa Malaysia.
  • 5027's all time high close is MYR 2.84, set on Jul 15, 2026; its all time low close is MYR 0.0597 on Jun 15, 2006.
  • 5027's 52 week range is MYR 2.20 to MYR 2.85.
  • 5027 returned +23.4% over the year to Sep 28, 2026 and +153.8% over five years.
  • Over ten years 5027 returned +356%, +16.4% a year compounded.
  • 5027's deepest drawdown was -44.8% from Dec 30, 2019 to Mar 19, 2020.
  • DataCedar holds 5,036 daily sessions of 5027 history from May 9, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5027 price chart, 2006 to 2026

5027 adjusted close, May 9, 2006 to Sep 28, 2026MYR 0.0626MYR 0.2221MYR 0.7887MYR 2.802010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5027 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-2.5%
3 months+2.6%
6 months+12.2%
Year to date+20.3%
1 year+23.4%
3 years+77.7%
5 years+153.8%
10 years+355.8%
Since May 9, 2006+3,983%
Compound annual growth, 20.4 years+20.0%

5027 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 2.84 on Jul 15, 2026
All time low close
MYR 0.0597 on Jun 15, 2006
52 week high
MYR 2.85 on Jun 8, 2026
52 week low
MYR 2.20 on Sep 29, 2025
Deepest drawdown
-44.8% from Dec 30, 2019 to Mar 19, 2020, recovered Nov 30, 2020
Best single session
+39.6% on Aug 13, 2008
Worst single session
-14.0% on Mar 12, 2008
Volatility, 1 year annualised
15.8%
Sessions closing higher, 1 year
40%
Growth of 1 since 2006
40.8×
Best calendar year
2007, +107%
Worst calendar year
2018, -12%

5027 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on May 9, 2006; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 2.27MYR 2.85MYR 2.27MYR 2.73+20.3%20.8M184
2025MYR 2.31MYR 2.37MYR 1.96MYR 2.27-2.3%28M244
2024MYR 1.73MYR 2.45MYR 1.70MYR 2.32+34.1%46M247
2023MYR 1.48MYR 1.74MYR 1.41MYR 1.73+17.6%24.1M244
2022MYR 1.20MYR 1.66MYR 1.16MYR 1.47+21.6%63.3M243
2021MYR 1.09MYR 1.26MYR 0.9290MYR 1.21+11.3%73.5M245
2020MYR 1.06MYR 1.12MYR 0.5908MYR 1.09+2.9%121.2M247
2019MYR 0.7520MYR 1.08MYR 0.6946MYR 1.06+42.8%27.4M246
2018MYR 0.8472MYR 0.9105MYR 0.7082MYR 0.7395-11.9%26.9M243
2017MYR 0.6434MYR 0.9654MYR 0.6322MYR 0.8393+30.5%47.9M252
2016MYR 0.5398MYR 0.6527MYR 0.5236MYR 0.6434+18.4%42.5M250
2015MYR 0.4433MYR 0.5541MYR 0.3848MYR 0.5433+22.6%41.2M246
2014MYR 0.3988MYR 0.4879MYR 0.3771MYR 0.4433+11.2%60.2M247
2013MYR 0.3406MYR 0.4129MYR 0.3227MYR 0.3988+17.1%36.6M246
2012MYR 0.3320MYR 0.3868MYR 0.3249MYR 0.3406+3.5%73.8M245
2011MYR 0.3504MYR 0.3637MYR 0.2595MYR 0.3292-5.4%75.8M244
2010MYR 0.2606MYR 0.3504MYR 0.2266MYR 0.3478+31.5%63.4M249
2009MYR 0.1871MYR 0.2783MYR 0.1871MYR 0.2644+45.1%66.1M248
2008MYR 0.1711MYR 0.2609MYR 0.1487MYR 0.1823+7.2%206.1M248
2007MYR 0.0840MYR 0.1711MYR 0.0715MYR 0.1701+107.3%2.4M249
2006MYR 0.0688MYR 0.0835MYR 0.0597MYR 0.0820n/a70.3K169

5027 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 2.73-2.5%
August 2026MYR 2.800.0%
July 2026MYR 2.80+6.9%
June 2026MYR 2.62+3.6%
May 2026MYR 2.53-1.2%
April 2026MYR 2.56+3.9%
March 2026MYR 2.46+5.4%
February 2026MYR 2.34-0.4%
January 2026MYR 2.35+3.4%
December 2025MYR 2.27-0.4%
November 2025MYR 2.28+1.7%
October 2025MYR 2.24+0.4%

About the 5027 data

Daily bars. 5,036 sessions from May 9, 2006 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 9, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/5027/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5022 Paos Holdings Berhad
  • 5024 Hup Seng Industries Berhad
  • 5025 Auro Holdings Berhad
  • 5026 MHC Plantations Bhd.
  • 5028 HeiTech Padu Berhad
  • 5029 Far East Holdings Berhad
  • 5031 TIME dotCom Berhad
  • 5032 Bintulu Port Holdings Berhad

Common questions

5027 share price history

Start with any symbol.

Start free