Bursa Malaysia · 5041 · stock

PBA Holdings Bhd (5041) stock price history

Every Bursa Malaysia trading session of PBA Holdings Bhd from Apr 19, 2002 to Nov 13, 2026: 5,930 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 5041 data, free keyYear by year table

5041 adjusted close, 2002 to 2026

5041PBA Holdings Bhd
MYR 1.90-0.5% over one year
20052010201520202025
MYR 2.69
All time high, 2024
MYR 2.34
52 week high, MYR 1.77 low
5,930
Daily sessions since 2002

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

5041 key facts

  • PBA Holdings Bhd (5041) closed at MYR 1.90 on Nov 13, 2026 on Bursa Malaysia.
  • 5041's all time high close is MYR 2.69, set on Sep 2, 2024; its all time low close is MYR 0.4288 on Oct 29, 2008.
  • 5041's 52 week range is MYR 1.77 to MYR 2.34.
  • 5041 returned -0.5% over the year to Nov 13, 2026 and +166.2% over five years.
  • Over ten years 5041 returned +125%, +8.4% a year compounded.
  • 5041's deepest drawdown was -50.0% from Oct 1, 2003 to Oct 29, 2008.
  • DataCedar holds 5,930 daily sessions of 5041 history from Apr 19, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5041 price chart, 2002 to 2026

5041 adjusted close, Apr 19, 2002 to Nov 13, 2026MYR 0.4838MYR 1.15MYR 1.82MYR 2.4920052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5041 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-7.8%
3 months-12.8%
6 months+4.7%
Year to date+1.9%
1 year-0.5%
3 years+77.6%
5 years+166.2%
10 years+124.8%
Since Apr 19, 2002+153.2%
Compound annual growth, 24.6 years+3.9%

5041 records

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

All time high close
MYR 2.69 on Sep 2, 2024
All time low close
MYR 0.4288 on Oct 29, 2008
52 week high
MYR 2.34 on Aug 17, 2026
52 week low
MYR 1.77 on Mar 31, 2026
Deepest drawdown
-50.0% from Oct 1, 2003 to Oct 29, 2008, recovered Feb 17, 2014
Best single session
+36.6% on Nov 8, 2023
Worst single session
-21.1% on Feb 29, 2024
Volatility, 1 year annualised
19.8%
Sessions closing higher, 1 year
37%
Growth of 1 since 2002
2.5×
Best calendar year
2023, +99%
Worst calendar year
2008, -24%

5041 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. 2002 starts on Apr 19, 2002; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 1.85MYR 2.34MYR 1.77MYR 1.90+1.9%36.5M213
2025MYR 2.15MYR 2.22MYR 1.74MYR 1.86-13.7%37.4M244
2024MYR 1.44MYR 2.77MYR 1.44MYR 2.16+56.5%318.1M247
2023MYR 0.6939MYR 1.43MYR 0.6848MYR 1.38+98.8%82M244
2022MYR 0.7069MYR 0.7511MYR 0.6265MYR 0.6939-5.4%9.3M243
2021MYR 0.7397MYR 0.7833MYR 0.6963MYR 0.7335-1.4%8.2M245
2020MYR 0.9056MYR 0.9222MYR 0.6024MYR 0.7440-20.0%13.2M240
2019MYR 0.8536MYR 1.02MYR 0.8536MYR 0.9306+9.0%8.9M235
2018MYR 0.9170MYR 1.03MYR 0.8214MYR 0.8536-8.5%21.9M216
2017MYR 0.8657MYR 1.00MYR 0.8506MYR 0.9326+7.7%24.3M229
2016MYR 0.9536MYR 0.9827MYR 0.7643MYR 0.8657-8.5%37.3M207
2015MYR 0.8598MYR 1.04MYR 0.6532MYR 0.9463+4.1%81.3M238
2014MYR 0.6820MYR 1.14MYR 0.6786MYR 0.9092+34.0%87.2M240
2013MYR 0.5792MYR 0.7002MYR 0.5397MYR 0.6786+13.3%52.8M246
2012MYR 0.5919MYR 0.6331MYR 0.5603MYR 0.5989+1.2%18.4M245
2011MYR 0.5449MYR 0.7530MYR 0.5344MYR 0.5919+8.6%45.1M243
2010MYR 0.5147MYR 0.6623MYR 0.4794MYR 0.5449+7.7%37M241
2009MYR 0.4842MYR 0.5981MYR 0.4671MYR 0.5059+4.5%12.8M242
2008MYR 0.6369MYR 0.6687MYR 0.4288MYR 0.4842-24.0%15.9M232
2007MYR 0.6081MYR 0.7485MYR 0.5729MYR 0.6369+3.9%41.5M228
2006MYR 0.7104MYR 0.7200MYR 0.5679MYR 0.6131-14.9%29.5M259
2005MYR 0.8148MYR 0.8194MYR 0.6215MYR 0.7200-14.1%10.7M247
2004MYR 0.8205MYR 0.8378MYR 0.6288MYR 0.8378+2.1%40.7M262
2003MYR 0.5393MYR 0.9192MYR 0.4660MYR 0.8205+52.1%94.5M261
2002MYR 0.7249MYR 0.7675MYR 0.5177MYR 0.5393n/a55.1M183

5041 monthly closes, last 12 months

MonthMonth end closeChange
November 2026MYR 1.90-3.6%
October 2026MYR 1.97-7.9%
September 2026MYR 2.14-2.7%
August 2026MYR 2.20+10.0%
July 2026MYR 2.00+0.9%
June 2026MYR 1.98+0.5%
May 2026MYR 1.97+9.3%
April 2026MYR 1.80-0.5%
March 2026MYR 1.81-6.6%
February 2026MYR 1.94+0.5%
January 2026MYR 1.93+3.7%
December 2025MYR 1.86-0.4%

About the 5041 data

Daily bars. 5,930 sessions from Apr 19, 2002 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 Apr 19, 2002, 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%3A5041/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5036 Edaran Berhad
  • 5037 Compugates Holdings Berhad
  • 5038 KSL Holdings Berhad
  • 5040 Meridian Berhad
  • 5042 TSR Capital Berhad
  • 5048 YB Ventures Berhad
  • 5049 Country View Berhad
  • 5053 OSK Holdings Berhad

Common questions

5041 share price history

Start with any symbol.

Start free