Bursa Malaysia · 5036 · stock

Edaran Berhad (5036) stock price history

Every Bursa Malaysia trading session of Edaran Berhad from Jun 7, 2001 to Sep 29, 2026: 6,308 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 5036 data, free keyYear by year table

5036 adjusted close, 2001 to 2026

5036Edaran Berhad
MYR 1.03-12.0% over one year
20052010201520202025
MYR 2.56
All time high, 2024
MYR 1.38
52 week high, MYR 1.02 low
6,308
Daily sessions since 2001

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

5036 key facts

  • Edaran Berhad (5036) closed at MYR 1.03 on Sep 29, 2026 on Bursa Malaysia.
  • 5036's all time high close is MYR 2.56, set on Aug 9, 2024; its all time low close is MYR 0.1247 on May 30, 2005.
  • 5036's 52 week range is MYR 1.02 to MYR 1.38.
  • 5036 returned -12.0% over the year to Sep 29, 2026 and +42.1% over five years.
  • Over ten years 5036 returned +359%, +16.5% a year compounded.
  • 5036's deepest drawdown was -92.9% from May 9, 2002 to May 30, 2005.
  • DataCedar holds 6,308 daily sessions of 5036 history from Jun 7, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5036 price chart, 2001 to 2026

5036 adjusted close, Jun 7, 2001 to Sep 29, 2026MYR 0.1403MYR 0.3276MYR 0.7648MYR 1.7920052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5036 returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

PeriodReturn
1 month-12.7%
3 months-7.2%
6 months-1.0%
Year to date-4.8%
1 year-12.0%
3 years+116.7%
5 years+42.1%
10 years+358.8%
Since Jun 7, 2001-27.1%
Compound annual growth, 25.3 years-1.2%

5036 records

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

All time high close
MYR 2.56 on Aug 9, 2024
All time low close
MYR 0.1247 on May 30, 2005
52 week high
MYR 1.38 on Oct 9, 2025
52 week low
MYR 1.02 on Sep 22, 2026
Deepest drawdown
-92.9% from May 9, 2002 to May 30, 2005, recovered Jul 29, 2024
Best single session
+133.3% on Oct 25, 2017
Worst single session
-46.7% on Sep 20, 2010
Volatility, 1 year annualised
42.3%
Sessions closing higher, 1 year
24%
Best calendar year
2017, +142%
Worst calendar year
2008, -63%

5036 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 Jun 7, 2001; 2026 runs to Sep 29, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 1.08MYR 1.32MYR 1.02MYR 1.03-4.8%4M186
2025MYR 1.75MYR 1.79MYR 1.00MYR 1.08-38.7%23.4M244
2024MYR 0.8170MYR 2.74MYR 0.8031MYR 1.77+119.9%306.7M247
2023MYR 0.4789MYR 0.9785MYR 0.4062MYR 0.8031+64.6%229.8M244
2022MYR 0.6593MYR 0.6892MYR 0.4296MYR 0.4878-26.0%69.2M243
2021MYR 0.3728MYR 1.07MYR 0.3219MYR 0.6593+76.9%1.1B245
2020MYR 0.3770MYR 0.4151MYR 0.0974MYR 0.3728-2.2%59.1M247
2019MYR 0.3728MYR 0.5464MYR 0.3346MYR 0.3812+2.3%208.7M246
2018MYR 0.4617MYR 0.7879MYR 0.2838MYR 0.3728-15.4%553.6M243
2017MYR 0.1821MYR 0.6989MYR 0.1779MYR 0.4405+141.9%56.3M253
2016MYR 0.2033MYR 0.2880MYR 0.1694MYR 0.1821-10.4%1M250
2015MYR 0.2796MYR 0.3812MYR 0.2033MYR 0.2033-27.3%2M246
2014MYR 0.2118MYR 0.4193MYR 0.1991MYR 0.2796+32.0%3.3M247
2013MYR 0.2372MYR 0.3177MYR 0.1779MYR 0.2118-10.7%2M246
2012MYR 0.2542MYR 0.5676MYR 0.2330MYR 0.2372-6.7%7.1M245
2011MYR 0.4702MYR 0.5083MYR 0.2203MYR 0.2542-45.9%964.8K244
2010MYR 0.4427MYR 0.6097MYR 0.2506MYR 0.4702+52.1%808.4K249
2009MYR 0.4745MYR 0.8181MYR 0.2454MYR 0.3090+12.8%469.8K248
2008MYR 0.7332MYR 0.8084MYR 0.1664MYR 0.2741-62.8%2.7M248
2007MYR 0.3119MYR 0.8187MYR 0.1949MYR 0.7371+133.4%17.2M249
2006MYR 0.1949MYR 0.3898MYR 0.1637MYR 0.3158+55.8%11.8M259
2005MYR 0.2378MYR 0.5068MYR 0.1247MYR 0.2027-16.1%7.9M247
2004MYR 0.5068MYR 0.5925MYR 0.1325MYR 0.2417-52.3%6.7M262
2003MYR 1.04MYR 1.07MYR 0.4912MYR 0.5068-51.4%21.9M261
2002MYR 1.60MYR 1.80MYR 0.9390MYR 1.04-35.0%8.9M261
2001MYR 1.45MYR 1.77MYR 1.24MYR 1.60n/a7.5M148

5036 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 1.03-12.7%
August 2026MYR 1.18+7.3%
July 2026MYR 1.100.0%
June 2026MYR 1.10-1.8%
May 2026MYR 1.12-8.2%
April 2026MYR 1.22+13.0%
March 2026MYR 1.08-14.3%
February 2026MYR 1.26+15.6%
January 2026MYR 1.09+0.7%
December 2025MYR 1.08-9.8%
November 2025MYR 1.200.0%
October 2025MYR 1.20+2.5%

About the 5036 data

Daily bars. 6,308 sessions from Jun 7, 2001 to Sep 29, 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 29, 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 Jun 7, 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/5036/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5029 Far East Holdings Berhad
  • 5031 TIME dotCom Berhad
  • 5032 Bintulu Port Holdings Berhad
  • 5035 Knusford Berhad
  • 5037 Compugates Holdings Berhad
  • 5038 KSL Holdings Berhad
  • 5040 Meridian Berhad
  • 5041 PBA Holdings Bhd

Common questions

5036 share price history

Start with any symbol.

Start free