Bursa Malaysia · 5069 · stock
BLD Plantation Bhd. (5069) stock price history
Every Bursa Malaysia trading session of BLD Plantation Bhd. from Jul 21, 2003 to Nov 13, 2026: 5,764 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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.
5069 adjusted close, 2003 to 2026
- MYR 16.50
- All time high, 2025
- MYR 16.50
- 52 week high, MYR 10.76 low
- 5,764
- Daily sessions since 2003
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
5069 key facts
- BLD Plantation Bhd. (5069) closed at MYR 14.98 on Nov 13, 2026 on Bursa Malaysia.
- 5069's all time high close is MYR 16.50, set on Dec 1, 2025; its all time low close is MYR 1.43 on Sep 10, 2003.
- 5069's 52 week range is MYR 10.76 to MYR 16.50.
- 5069 returned +38.7% over the year to Nov 13, 2026 and +64.7% over five years.
- Over ten years 5069 returned +81%, +6.1% a year compounded.
- 5069's deepest drawdown was -53.8% from Jan 15, 2008 to Dec 2, 2008.
- DataCedar holds 5,764 daily sessions of 5069 history from Jul 21, 2003 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
5069 price chart, 2003 to 2026
5069 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +0.9% |
| 6 months | -0.1% |
| Year to date | -5.7% |
| 1 year | +38.7% |
| 3 years | +38.2% |
| 5 years | +64.7% |
| 10 years | +80.8% |
| Since Jul 21, 2003 | +775.4% |
| Compound annual growth, 23.3 years | +9.8% |
5069 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 16.50 on Dec 1, 2025
- All time low close
- MYR 1.43 on Sep 10, 2003
- 52 week high
- MYR 16.50 on Dec 1, 2025
- 52 week low
- MYR 10.76 on Nov 18, 2025
- Deepest drawdown
- -53.8% from Jan 15, 2008 to Dec 2, 2008, recovered Oct 18, 2010
- Best single session
- +21.3% on Jun 22, 2020
- Worst single session
- -12.4% on Jan 22, 2008
- Volatility, 1 year annualised
- 29.5%
- Sessions closing higher, 1 year
- 11%
- Growth of 1 since 2003
- 8.8×
- Best calendar year
- 2007, +72%
- Worst calendar year
- 2008, -44%
5069 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 Jul 21, 2003; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 15.88 | MYR 15.88 | MYR 13.80 | MYR 14.98 | -5.7% | 286.1K | 217 |
| 2025 | MYR 11.47 | MYR 16.50 | MYR 9.87 | MYR 15.88 | +38.5% | 1.5M | 244 |
| 2024 | MYR 10.94 | MYR 11.47 | MYR 8.26 | MYR 11.47 | +4.8% | 459K | 247 |
| 2023 | MYR 9.91 | MYR 11.01 | MYR 7.66 | MYR 10.94 | +7.5% | 585.4K | 244 |
| 2022 | MYR 8.89 | MYR 10.91 | MYR 8.12 | MYR 10.18 | +14.9% | 442.3K | 243 |
| 2021 | MYR 8.16 | MYR 9.38 | MYR 7.27 | MYR 8.86 | +8.6% | 666.2K | 245 |
| 2020 | MYR 5.21 | MYR 8.16 | MYR 4.65 | MYR 8.16 | +56.6% | 325.3K | 247 |
| 2019 | MYR 7.41 | MYR 7.41 | MYR 5.17 | MYR 5.21 | -29.7% | 435.9K | 246 |
| 2018 | MYR 8.17 | MYR 8.17 | MYR 6.59 | MYR 7.41 | -9.3% | 867.2K | 244 |
| 2017 | MYR 8.28 | MYR 8.46 | MYR 8.17 | MYR 8.17 | -1.4% | 745.1K | 253 |
| 2016 | MYR 8.95 | MYR 8.95 | MYR 8.17 | MYR 8.28 | -7.4% | 823K | 250 |
| 2015 | MYR 7.40 | MYR 9.24 | MYR 7.22 | MYR 8.95 | +20.9% | 2.1M | 246 |
| 2014 | MYR 8.46 | MYR 8.66 | MYR 7.35 | MYR 7.40 | -14.0% | 2M | 247 |
| 2013 | MYR 7.91 | MYR 8.66 | MYR 7.74 | MYR 8.61 | +8.6% | 3.9M | 242 |
| 2012 | MYR 6.85 | MYR 9.63 | MYR 6.85 | MYR 7.93 | +15.6% | 3.9M | 245 |
| 2011 | MYR 4.78 | MYR 7.24 | MYR 4.42 | MYR 6.85 | +43.2% | 6.1M | 244 |
| 2010 | MYR 3.40 | MYR 5.06 | MYR 3.16 | MYR 4.78 | +42.1% | 6.9M | 249 |
| 2009 | MYR 2.07 | MYR 3.59 | MYR 2.02 | MYR 3.37 | +62.6% | 5.7M | 248 |
| 2008 | MYR 3.69 | MYR 4.44 | MYR 1.91 | MYR 2.07 | -43.6% | 8M | 248 |
| 2007 | MYR 2.16 | MYR 3.71 | MYR 1.93 | MYR 3.67 | +72.2% | 17.4M | 249 |
| 2006 | MYR 1.78 | MYR 2.17 | MYR 1.66 | MYR 2.13 | +27.3% | 4.2M | 248 |
| 2005 | MYR 1.62 | MYR 1.86 | MYR 1.47 | MYR 1.67 | +3.4% | 2.2M | 243 |
| 2004 | MYR 1.55 | MYR 1.82 | MYR 1.45 | MYR 1.62 | +4.2% | 3.4M | 257 |
| 2003 | MYR 1.75 | MYR 1.79 | MYR 1.42 | MYR 1.55 | n/a | 9.1M | 118 |
5069 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MYR 14.98 | 0.0% |
| October 2026 | MYR 14.98 | +0.1% |
| September 2026 | MYR 14.96 | +1.4% |
| August 2026 | MYR 14.76 | -1.6% |
| July 2026 | MYR 15.00 | 0.0% |
| June 2026 | MYR 15.00 | 0.0% |
| May 2026 | MYR 15.00 | 0.0% |
| April 2026 | MYR 15.00 | 0.0% |
| March 2026 | MYR 15.00 | -2.0% |
| February 2026 | MYR 15.30 | -3.2% |
| January 2026 | MYR 15.80 | -0.5% |
| December 2025 | MYR 15.88 | +0.5% |
About the 5069 data
Daily bars. 5,764 sessions from Jul 21, 2003 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 18, 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 Jul 21, 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%3A5069/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
5069 share price history
