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 Nov 13, 2026: 4,884 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 2.45+8.5% over one year
2010201520202025
MYR 2.84
All time high, 2026
MYR 2.85
52 week high, MYR 2.25 low
4,884
Daily sessions since 2006

Last updated Nov 13, 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 2.45 on Nov 13, 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 0.0602 on Jun 14, 2006.
  • 5027's 52 week range is MYR 2.25 to MYR 2.85.
  • 5027 returned +8.5% over the year to Nov 13, 2026 and +111.4% over five years.
  • Over ten years 5027 returned +282%, +14.3% a year compounded.
  • 5027's deepest drawdown was -44.8% from Dec 30, 2019 to Mar 19, 2020.
  • DataCedar holds 4,884 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 Nov 13, 2026MYR 0.0626MYR 0.2219MYR 0.7868MYR 2.792010201520202025
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 Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-3.9%
3 months-9.3%
6 months-4.7%
Year to date+8.0%
1 year+8.5%
3 years+51.3%
5 years+111.4%
10 years+281.9%
Since May 9, 2006+3,564%
Compound annual growth, 20.5 years+19.2%

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 0.0602 on Jun 14, 2006
52 week high
MYR 2.85 on Jun 8, 2026
52 week low
MYR 2.25 on Nov 17, 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
-14.9% on Aug 17, 2007
Volatility, 1 year annualised
16.6%
Sessions closing higher, 1 year
40%
Growth of 1 since 2006
36.6×
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 Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 2.27MYR 2.85MYR 2.27MYR 2.45+8.0%23.2M214
2025MYR 2.31MYR 2.37MYR 1.96MYR 2.27-2.3%28M244
2024MYR 1.73MYR 2.45MYR 1.70MYR 2.32+34.1%45.4M242
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%72.4M240
2020MYR 1.06MYR 1.12MYR 0.5908MYR 1.09+2.9%120.2M240
2019MYR 0.7520MYR 1.08MYR 0.6946MYR 1.06+42.8%24.8M216
2018MYR 0.8472MYR 0.9105MYR 0.7082MYR 0.7395-11.9%24.4M215
2017MYR 0.6434MYR 0.9654MYR 0.6322MYR 0.8393+30.5%46.2M228
2016MYR 0.5398MYR 0.6527MYR 0.5236MYR 0.6434+18.4%42.3M247
2015MYR 0.4433MYR 0.5541MYR 0.3848MYR 0.5433+22.6%37.6M238
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%60M242
2009MYR 0.1871MYR 0.2783MYR 0.1871MYR 0.2644+45.1%56.4M220
2008MYR 0.1711MYR 0.2609MYR 0.1487MYR 0.1823+7.2%201.6M239
2007MYR 0.0840MYR 0.1711MYR 0.0715MYR 0.1701+107.3%2.4M230
2006MYR 0.0688MYR 0.0835MYR 0.0597MYR 0.0820n/a69.2K160

5027 monthly closes, last 12 months

MonthMonth end closeChange
November 2026MYR 2.45-1.6%
October 2026MYR 2.49-8.1%
September 2026MYR 2.71-3.2%
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%

About the 5027 data

Daily bars. 4,884 sessions from May 9, 2006 to Nov 13, 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 Nov 5, 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/klse%3A5027/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