Bursa Malaysia · 5032 · stock

Bintulu Port Holdings Berhad (5032) stock price history

Every Bursa Malaysia trading session of Bintulu Port Holdings Berhad from Apr 17, 2001 to Sep 28, 2026: 6,347 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 5032 data, free keyYear by year table

5032 adjusted close, 2001 to 2026

5032Bintulu Port Holdings Berhad
MYR 5.16-3.5% over one year
20052010201520202025
MYR 6.13
All time high, 2024
MYR 5.69
52 week high, MYR 4.86 low
6,347
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

5032 key facts

  • Bintulu Port Holdings Berhad (5032) closed at MYR 5.16 on Sep 28, 2026 on Bursa Malaysia.
  • 5032's all time high close is MYR 6.13, set on Jul 12, 2024; its all time low close is MYR 0.4931 on Sep 17, 2001.
  • 5032's 52 week range is MYR 4.86 to MYR 5.69.
  • 5032 returned -3.5% over the year to Sep 28, 2026 and +33.0% over five years.
  • Over ten years 5032 returned +3%, +0.3% a year compounded.
  • 5032's deepest drawdown was -48.8% from Sep 23, 2013 to Mar 19, 2020.
  • DataCedar holds 6,347 daily sessions of 5032 history from Apr 17, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5032 price chart, 2001 to 2026

5032 adjusted close, Apr 17, 2001 to Sep 28, 2026MYR 0.5371MYR 2.37MYR 4.20MYR 6.0420052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5032 returns

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

PeriodReturn
1 month-0.2%
3 months-6.7%
6 months-0.6%
Year to date-1.5%
1 year-3.5%
3 years+10.5%
5 years+33.0%
10 years+2.5%
Since Apr 17, 2001+830.2%
Compound annual growth, 25.4 years+9.2%

5032 records

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

All time high close
MYR 6.13 on Jul 12, 2024
All time low close
MYR 0.4931 on Sep 17, 2001
52 week high
MYR 5.69 on Sep 30, 2025
52 week low
MYR 4.86 on Oct 29, 2025
Deepest drawdown
-48.8% from Sep 23, 2013 to Mar 19, 2020, recovered Jan 3, 2024
Best single session
+18.4% on Dec 13, 2004
Worst single session
-18.2% on Mar 19, 2020
Volatility, 1 year annualised
21.9%
Sessions closing higher, 1 year
18%
Growth of 1 since 2001
9.3×
Best calendar year
2003, +60%
Worst calendar year
2018, -23%

5032 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. 2001 starts on Apr 17, 2001; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 5.19MYR 5.66MYR 5.01MYR 5.16-2.4%312.3K187
2025MYR 5.72MYR 5.87MYR 4.82MYR 5.29-7.6%1M244
2024MYR 4.73MYR 6.38MYR 4.73MYR 5.72+19.2%1.6M247
2023MYR 4.38MYR 4.88MYR 4.38MYR 4.80+9.6%3.3M244
2022MYR 4.26MYR 5.00MYR 4.08MYR 4.38+2.8%2M243
2021MYR 3.32MYR 4.26MYR 3.27MYR 4.26+28.5%2.5M245
2020MYR 3.84MYR 4.20MYR 2.76MYR 3.32-11.7%1.3M247
2019MYR 3.64MYR 4.15MYR 2.97MYR 3.75+3.1%4.5M246
2018MYR 4.66MYR 4.84MYR 3.64MYR 3.64-23.2%577.9K244
2017MYR 4.75MYR 4.92MYR 4.44MYR 4.74-0.3%5.9M253
2016MYR 5.25MYR 5.25MYR 4.71MYR 4.75-9.4%4.7M250
2015MYR 4.93MYR 5.26MYR 4.64MYR 5.25+6.3%3.4M246
2014MYR 5.10MYR 5.18MYR 4.61MYR 4.93-3.3%9.4M247
2013MYR 4.57MYR 5.38MYR 4.28MYR 5.10+11.5%10.4M246
2012MYR 4.21MYR 4.64MYR 4.08MYR 4.57+8.7%22.2M245
2011MYR 3.92MYR 4.30MYR 3.80MYR 4.21+6.1%11.4M244
2010MYR 3.59MYR 4.58MYR 3.40MYR 3.97+10.5%19.2M249
2009MYR 2.84MYR 3.59MYR 2.69MYR 3.59+21.9%37.8M248
2008MYR 2.89MYR 3.25MYR 2.39MYR 2.94+1.0%14.8M248
2007MYR 2.06MYR 3.58MYR 2.06MYR 2.92+42.1%17M249
2006MYR 1.76MYR 2.11MYR 1.76MYR 2.05+16.2%22.6M259
2005MYR 1.45MYR 1.95MYR 1.30MYR 1.76+12.1%15.1M247
2004MYR 1.12MYR 1.66MYR 1.07MYR 1.57+40.2%43.5M262
2003MYR 0.7034MYR 1.12MYR 0.6876MYR 1.12+59.7%43.9M261
2002MYR 0.6037MYR 0.7727MYR 0.5946MYR 0.7034+16.5%32.4M261
2001MYR 0.5312MYR 0.6398MYR 0.4931MYR 0.6037n/a38.5M185

5032 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 5.16-0.2%
August 2026MYR 5.17-5.5%
July 2026MYR 5.470.0%
June 2026MYR 5.47-0.4%
May 2026MYR 5.49-1.8%
April 2026MYR 5.59+8.7%
March 2026MYR 5.14-2.8%
February 2026MYR 5.290.0%
January 2026MYR 5.290.0%
December 2025MYR 5.29+2.7%
November 2025MYR 5.15+5.8%
October 2025MYR 4.87-14.4%

About the 5032 data

Daily bars. 6,347 sessions from Apr 17, 2001 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 Apr 17, 2001, 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/5032/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5027 Kim Loong Resources Berhad
  • 5028 HeiTech Padu Berhad
  • 5029 Far East Holdings Berhad
  • 5031 TIME dotCom Berhad
  • 5035 Knusford Berhad
  • 5036 Edaran Berhad
  • 5037 Compugates Holdings Berhad
  • 5038 KSL Holdings Berhad

Common questions

5032 share price history

Start with any symbol.

Start free