Bursa Malaysia · 5065 · stock

Ornapaper Berhad (5065) stock price history

Every Bursa Malaysia trading session of Ornapaper Berhad from Jan 29, 2003 to Nov 12, 2026: 5,856 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 5065 data, free keyYear by year table

5065 adjusted close, 2003 to 2026

5065Ornapaper Berhad
MYR 0.6200-19.7% over one year
20052010201520202025
MYR 1.92
All time high, 2003
MYR 0.8750
52 week high, MYR 0.5425 low
5,856
Daily sessions since 2003

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.

5065 key facts

  • Ornapaper Berhad (5065) closed at MYR 0.6200 on Nov 12, 2026 on Bursa Malaysia.
  • 5065's all time high close is MYR 1.92, set on Mar 3, 2003; its all time low close is MYR 0.0981 on Mar 24, 2009.
  • 5065's 52 week range is MYR 0.5425 to MYR 0.8750.
  • 5065 returned -19.7% over the year to Nov 12, 2026 and -50.1% over five years.
  • Over ten years 5065 returned -19%, -2.1% a year compounded.
  • 5065's deepest drawdown was -94.9% from Mar 4, 2003 to Mar 24, 2009.
  • DataCedar holds 5,856 daily sessions of 5065 history from Jan 29, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5065 price chart, 2003 to 2026

5065 adjusted close, Jan 29, 2003 to Nov 12, 2026MYR 0.1132MYR 0.2907MYR 0.7468MYR 1.9220052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5065 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month-12.7%
3 months-10.1%
6 months-11.4%
Year to date-12.5%
1 year-19.7%
3 years-27.3%
5 years-50.1%
10 years-19.4%
Since Jan 29, 2003-45.9%
Compound annual growth, 23.8 years-2.6%

5065 records

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

All time high close
MYR 1.92 on Mar 3, 2003
All time low close
MYR 0.0981 on Mar 24, 2009
52 week high
MYR 0.8750 on Jul 23, 2026
52 week low
MYR 0.5425 on Apr 2, 2026
Deepest drawdown
-94.9% from Mar 4, 2003 to Mar 24, 2009, not yet recovered
Best single session
+100.0% on Jun 26, 2009
Worst single session
-42.2% on Jun 22, 2010
Volatility, 1 year annualised
48.8%
Sessions closing higher, 1 year
12%
Best calendar year
2020, +67%
Worst calendar year
2005, -55%

5065 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. 2003 starts on Jan 29, 2003; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.6989MYR 0.8750MYR 0.5425MYR 0.6200-12.5%1.1M215
2025MYR 0.9351MYR 1.01MYR 0.6488MYR 0.7086-21.8%1.2M244
2024MYR 0.8576MYR 1.20MYR 0.8482MYR 0.9065+5.7%8.2M246
2023MYR 1.10MYR 1.13MYR 0.8061MYR 0.8576-24.3%7.7M244
2022MYR 1.18MYR 1.39MYR 0.9100MYR 1.13-3.1%9.2M243
2021MYR 1.51MYR 1.94MYR 1.13MYR 1.17-22.7%55.9M245
2020MYR 0.9241MYR 1.54MYR 0.6103MYR 1.51+66.9%101.4M247
2019MYR 0.7569MYR 1.04MYR 0.7569MYR 0.9067+19.8%21.3M246
2018MYR 1.13MYR 1.48MYR 0.7569MYR 0.7569-32.2%99M243
2017MYR 0.7693MYR 1.34MYR 0.7693MYR 1.12+45.2%45.6M251
2016MYR 0.8800MYR 0.9411MYR 0.7079MYR 0.7693-4.9%5M249
2015MYR 0.7724MYR 1.12MYR 0.7056MYR 0.8086+4.2%42M244
2014MYR 0.6171MYR 1.10MYR 0.6094MYR 0.7763+25.0%132.1M247
2013MYR 0.4891MYR 0.6559MYR 0.4192MYR 0.6210+27.0%33.3M239
2012MYR 0.3726MYR 0.5977MYR 0.3183MYR 0.4891+31.3%45.1M243
2011MYR 0.3183MYR 0.5240MYR 0.2756MYR 0.3726+15.7%31M243
2010MYR 0.2562MYR 0.3804MYR 0.2018MYR 0.3222+31.7%5.8M249
2009MYR 0.2112MYR 0.4526MYR 0.0981MYR 0.2445+66.2%5.1M242
2008MYR 0.2475MYR 0.2912MYR 0.1433MYR 0.1471-45.4%3.6M241
2007MYR 0.4914MYR 0.6551MYR 0.2257MYR 0.2693-47.1%82.2M245
2006MYR 0.2912MYR 0.7134MYR 0.2548MYR 0.5096+62.8%8.5M256
2005MYR 0.6915MYR 0.7134MYR 0.2402MYR 0.3130-54.7%1.7M245
2004MYR 1.10MYR 1.11MYR 0.6843MYR 0.6915-37.0%5.3M248
2003MYR 1.18MYR 1.93MYR 0.9941MYR 1.10n/a195.2M241

5065 monthly closes, last 12 months

MonthMonth end closeChange
November 2026MYR 0.6200+0.8%
October 2026MYR 0.6150-18.5%
September 2026MYR 0.7550+11.9%
August 2026MYR 0.6750-2.2%
July 2026MYR 0.6900+6.2%
June 2026MYR 0.6500-7.1%
May 2026MYR 0.7000-1.4%
April 2026MYR 0.7100+4.5%
March 2026MYR 0.6793-1.4%
February 2026MYR 0.6891+0.7%
January 2026MYR 0.6842-3.4%
December 2025MYR 0.7086-4.6%

About the 5065 data

Daily bars. 5,856 sessions from Jan 29, 2003 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 Nov 2, 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 Jan 29, 2003, 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%3A5065/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5053 OSK Holdings Berhad
  • 5054 TRC Synergy Berhad
  • 5056 Engtex Group Berhad
  • 5062 Hua Yang Berhad
  • 5066 NTPM Holdings Berhad
  • 5068 Luster Industries Bhd
  • 5069 BLD Plantation Bhd.
  • 5070 Protasco Berhad

Common questions

5065 share price history

Start with any symbol.

Start free