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 Sep 28, 2026: 6,081 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.
5041 adjusted close, 2002 to 2026
- MYR 2.69
- All time high, 2024
- MYR 2.34
- 52 week high, MYR 1.77 low
- 6,081
- Daily sessions since 2002
Last updated Sep 28, 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 2.18 on Sep 28, 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 +10.7% over the year to Sep 28, 2026 and +205.4% over five years.
- Over ten years 5041 returned +158%, +9.9% a year compounded.
- 5041's deepest drawdown was -50.0% from Oct 1, 2003 to Oct 29, 2008.
- DataCedar holds 6,081 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 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.9% |
| 3 months | +11.1% |
| 6 months | +20.8% |
| Year to date | +16.9% |
| 1 year | +10.7% |
| 3 years | +192.9% |
| 5 years | +205.4% |
| 10 years | +157.9% |
| Since Apr 19, 2002 | +190.5% |
| Compound annual growth, 24.4 years | +4.5% |
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
- 20.0%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2002
- 2.9×
- 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 Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 1.85 | MYR 2.34 | MYR 1.77 | MYR 2.18 | +16.9% | 29.3M | 184 |
| 2025 | MYR 2.15 | MYR 2.22 | MYR 1.74 | MYR 1.86 | -13.7% | 37.4M | 244 |
| 2024 | MYR 1.44 | MYR 2.77 | MYR 1.44 | MYR 2.16 | +56.5% | 318.1M | 247 |
| 2023 | MYR 0.6939 | MYR 1.43 | MYR 0.6848 | MYR 1.38 | +98.8% | 82M | 244 |
| 2022 | MYR 0.7069 | MYR 0.7511 | MYR 0.6265 | MYR 0.6939 | -5.4% | 9.3M | 243 |
| 2021 | MYR 0.7397 | MYR 0.7833 | MYR 0.6963 | MYR 0.7335 | -1.4% | 8.2M | 245 |
| 2020 | MYR 0.9056 | MYR 0.9222 | MYR 0.6024 | MYR 0.7440 | -20.0% | 13.3M | 247 |
| 2019 | MYR 0.8536 | MYR 1.02 | MYR 0.8536 | MYR 0.9306 | +9.0% | 9M | 246 |
| 2018 | MYR 0.9170 | MYR 1.03 | MYR 0.8214 | MYR 0.8536 | -8.5% | 23.3M | 244 |
| 2017 | MYR 0.8657 | MYR 1.00 | MYR 0.8506 | MYR 0.9326 | +7.7% | 25.7M | 253 |
| 2016 | MYR 0.9536 | MYR 0.9827 | MYR 0.7643 | MYR 0.8657 | -8.5% | 42.7M | 250 |
| 2015 | MYR 0.8598 | MYR 1.04 | MYR 0.6532 | MYR 0.9463 | +4.1% | 84.6M | 246 |
| 2014 | MYR 0.6820 | MYR 1.14 | MYR 0.6786 | MYR 0.9092 | +34.0% | 87.8M | 247 |
| 2013 | MYR 0.5792 | MYR 0.7002 | MYR 0.5397 | MYR 0.6786 | +13.3% | 52.8M | 246 |
| 2012 | MYR 0.5919 | MYR 0.6331 | MYR 0.5603 | MYR 0.5989 | +1.2% | 18.4M | 245 |
| 2011 | MYR 0.5449 | MYR 0.7530 | MYR 0.5344 | MYR 0.5919 | +8.6% | 45.6M | 244 |
| 2010 | MYR 0.5147 | MYR 0.6623 | MYR 0.4794 | MYR 0.5449 | +7.7% | 38.3M | 249 |
| 2009 | MYR 0.4842 | MYR 0.5981 | MYR 0.4671 | MYR 0.5059 | +4.5% | 13.5M | 248 |
| 2008 | MYR 0.6369 | MYR 0.6687 | MYR 0.4288 | MYR 0.4842 | -24.0% | 16.6M | 248 |
| 2007 | MYR 0.6081 | MYR 0.7485 | MYR 0.5729 | MYR 0.6369 | +3.9% | 46M | 249 |
| 2006 | MYR 0.7104 | MYR 0.7200 | MYR 0.5679 | MYR 0.6131 | -14.9% | 29.5M | 259 |
| 2005 | MYR 0.8148 | MYR 0.8194 | MYR 0.6215 | MYR 0.7200 | -14.1% | 10.7M | 247 |
| 2004 | MYR 0.8205 | MYR 0.8378 | MYR 0.6288 | MYR 0.8378 | +2.1% | 40.7M | 262 |
| 2003 | MYR 0.5393 | MYR 0.9192 | MYR 0.4660 | MYR 0.8205 | +52.1% | 94.5M | 261 |
| 2002 | MYR 0.7249 | MYR 0.7675 | MYR 0.5177 | MYR 0.5393 | n/a | 55.1M | 183 |
5041 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MYR 2.18 | -0.9% |
| August 2026 | MYR 2.20 | +10.0% |
| July 2026 | MYR 2.00 | +0.9% |
| June 2026 | MYR 1.98 | +0.5% |
| May 2026 | MYR 1.97 | +9.3% |
| April 2026 | MYR 1.80 | -0.5% |
| March 2026 | MYR 1.81 | -6.6% |
| February 2026 | MYR 1.94 | +0.5% |
| January 2026 | MYR 1.93 | +3.7% |
| December 2025 | MYR 1.86 | -0.4% |
| November 2025 | MYR 1.87 | -1.5% |
| October 2025 | MYR 1.90 | -4.9% |
About the 5041 data
Daily bars. 6,081 sessions from Apr 19, 2002 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 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/5041/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
5041 share price history
