Bursa Malaysia · 5036 · stock
Edaran Berhad (5036) stock price history
Every Bursa Malaysia trading session of Edaran Berhad from Jun 7, 2001 to Nov 12, 2026: 6,310 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.
5036 adjusted close, 2001 to 2026
- MYR 2.56
- All time high, 2024
- MYR 1.32
- 52 week high, MYR 1.00 low
- 6,310
- Daily sessions since 2001
Last updated Nov 12, 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 1.00 on Nov 12, 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 1.00 to MYR 1.32.
- 5036 returned -10.8% over the year to Nov 12, 2026 and +26.5% over five years.
- Over ten years 5036 returned +449%, +18.6% a year compounded.
- 5036's deepest drawdown was -92.9% from May 9, 2002 to May 30, 2005.
- DataCedar holds 6,310 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 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.4% |
| 3 months | -12.3% |
| 6 months | -10.7% |
| Year to date | -7.6% |
| 1 year | -10.8% |
| 3 years | +14.0% |
| 5 years | +26.5% |
| 10 years | +449.0% |
| Since Jun 7, 2001 | -29.2% |
| Compound annual growth, 25.4 years | -1.4% |
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 1.32 on Apr 10, 2026
- 52 week low
- MYR 1.00 on Oct 5, 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
- 40.0%
- Sessions closing higher, 1 year
- 21%
- 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 Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 1.08 | MYR 1.32 | MYR 1.00 | MYR 1.00 | -7.6% | 4.1M | 213 |
| 2025 | MYR 1.75 | MYR 1.79 | MYR 1.00 | MYR 1.08 | -38.7% | 23.4M | 244 |
| 2024 | MYR 0.8170 | MYR 2.74 | MYR 0.8031 | MYR 1.77 | +119.9% | 306.7M | 247 |
| 2023 | MYR 0.4789 | MYR 0.9785 | MYR 0.4062 | MYR 0.8031 | +64.6% | 229.8M | 244 |
| 2022 | MYR 0.6593 | MYR 0.6892 | MYR 0.4296 | MYR 0.4878 | -26.0% | 69.2M | 243 |
| 2021 | MYR 0.3728 | MYR 1.07 | MYR 0.3219 | MYR 0.6593 | +76.9% | 1.1B | 245 |
| 2020 | MYR 0.3770 | MYR 0.4151 | MYR 0.0974 | MYR 0.3728 | -2.2% | 59.1M | 247 |
| 2019 | MYR 0.3728 | MYR 0.5464 | MYR 0.3346 | MYR 0.3812 | +2.3% | 208.7M | 246 |
| 2018 | MYR 0.4617 | MYR 0.7879 | MYR 0.2838 | MYR 0.3728 | -15.4% | 553.6M | 243 |
| 2017 | MYR 0.1821 | MYR 0.6989 | MYR 0.1779 | MYR 0.4405 | +141.9% | 56.3M | 253 |
| 2016 | MYR 0.2033 | MYR 0.2880 | MYR 0.1694 | MYR 0.1821 | -10.4% | 1M | 250 |
| 2015 | MYR 0.2796 | MYR 0.3812 | MYR 0.2033 | MYR 0.2033 | -27.3% | 2M | 246 |
| 2014 | MYR 0.2118 | MYR 0.4193 | MYR 0.1991 | MYR 0.2796 | +32.0% | 3.3M | 247 |
| 2013 | MYR 0.2372 | MYR 0.3177 | MYR 0.1779 | MYR 0.2118 | -10.7% | 2M | 246 |
| 2012 | MYR 0.2542 | MYR 0.5676 | MYR 0.2330 | MYR 0.2372 | -6.7% | 7.1M | 245 |
| 2011 | MYR 0.4702 | MYR 0.5083 | MYR 0.2203 | MYR 0.2542 | -45.9% | 964.8K | 244 |
| 2010 | MYR 0.4427 | MYR 0.6097 | MYR 0.2506 | MYR 0.4702 | +52.1% | 805.1K | 248 |
| 2009 | MYR 0.4745 | MYR 0.8181 | MYR 0.2454 | MYR 0.3090 | +12.8% | 469.8K | 248 |
| 2008 | MYR 0.7332 | MYR 0.8084 | MYR 0.1664 | MYR 0.2741 | -62.8% | 2.7M | 245 |
| 2007 | MYR 0.3119 | MYR 0.8187 | MYR 0.1949 | MYR 0.7371 | +133.4% | 17M | 248 |
| 2006 | MYR 0.1949 | MYR 0.3898 | MYR 0.1637 | MYR 0.3158 | +55.8% | 11.8M | 256 |
| 2005 | MYR 0.2378 | MYR 0.5068 | MYR 0.1247 | MYR 0.2027 | -16.1% | 7.7M | 244 |
| 2004 | MYR 0.5068 | MYR 0.5925 | MYR 0.1325 | MYR 0.2417 | -52.3% | 6.7M | 260 |
| 2003 | MYR 1.04 | MYR 1.07 | MYR 0.4912 | MYR 0.5068 | -51.4% | 21.9M | 259 |
| 2002 | MYR 1.59 | MYR 1.80 | MYR 0.9390 | MYR 1.04 | -35.0% | 8.7M | 251 |
| 2001 | MYR 1.45 | MYR 1.77 | MYR 1.24 | MYR 1.60 | n/a | 7.5M | 148 |
5036 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MYR 1.00 | -2.9% |
| October 2026 | MYR 1.03 | -1.0% |
| September 2026 | MYR 1.04 | -11.9% |
| August 2026 | MYR 1.18 | +7.3% |
| July 2026 | MYR 1.10 | 0.0% |
| June 2026 | MYR 1.10 | -1.8% |
| May 2026 | MYR 1.12 | -8.2% |
| April 2026 | MYR 1.22 | +13.0% |
| March 2026 | MYR 1.08 | -14.3% |
| February 2026 | MYR 1.26 | +15.6% |
| January 2026 | MYR 1.09 | +0.7% |
| December 2025 | MYR 1.08 | -9.8% |
About the 5036 data
Daily bars. 6,310 sessions from Jun 7, 2001 to Nov 12, 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 Oct 23, 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/klse%3A5036/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
5036 share price history
