Bursa Malaysia · 5070 · stock

Protasco Berhad (5070) stock price history

Every Bursa Malaysia trading session of Protasco Berhad from Aug 8, 2003 to Nov 12, 2026: 5,548 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 5070 data, free keyYear by year table

5070 adjusted close, 2003 to 2026

5070Protasco Berhad
MYR 0.1850-22.9% over one year
20052010201520202025
MYR 1.09
All time high, 2015
MYR 0.2600
52 week high, MYR 0.1650 low
5,548
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.

5070 key facts

  • Protasco Berhad (5070) closed at MYR 0.1850 on Nov 12, 2026 on Bursa Malaysia.
  • 5070's all time high close is MYR 1.09, set on May 18, 2015; its all time low close is MYR 0.1150 on Mar 19, 2020.
  • 5070's 52 week range is MYR 0.1650 to MYR 0.2600.
  • 5070 returned -22.9% over the year to Nov 12, 2026 and -21.3% over five years.
  • Over ten years 5070 returned -79%, -14.5% a year compounded.
  • 5070's deepest drawdown was -89.4% from May 18, 2015 to Mar 19, 2020.
  • DataCedar holds 5,548 daily sessions of 5070 history from Aug 8, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5070 price chart, 2003 to 2026

5070 adjusted close, Aug 8, 2003 to Nov 12, 2026MYR 0.1150MYR 0.4290MYR 0.7429MYR 1.0620052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5070 returns

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

PeriodReturn
1 month-2.6%
3 months-17.8%
6 months-17.8%
Year to date-22.9%
1 year-22.9%
3 years+2.8%
5 years-21.3%
10 years-79.2%
Since Aug 8, 2003-47.6%
Compound annual growth, 23.3 years-2.7%

5070 records

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

All time high close
MYR 1.09 on May 18, 2015
All time low close
MYR 0.1150 on Mar 19, 2020
52 week high
MYR 0.2600 on Nov 28, 2025
52 week low
MYR 0.1650 on Oct 21, 2026
Deepest drawdown
-89.4% from May 18, 2015 to Mar 19, 2020, not yet recovered
Best single session
+37.8% on Nov 29, 2024
Worst single session
-30.2% on Mar 16, 2020
Volatility, 1 year annualised
37.2%
Sessions closing higher, 1 year
23%
Best calendar year
2019, +91%
Worst calendar year
2018, -74%

5070 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 Aug 8, 2003; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.2400MYR 0.2450MYR 0.1650MYR 0.1850-22.9%148.2M213
2025MYR 0.3550MYR 0.4000MYR 0.1900MYR 0.2400-33.3%221.9M244
2024MYR 0.2450MYR 0.4000MYR 0.1900MYR 0.3600+53.2%566.9M247
2023MYR 0.1900MYR 0.2800MYR 0.1550MYR 0.2350+23.7%88.4M244
2022MYR 0.2150MYR 0.2300MYR 0.1500MYR 0.1900-9.5%36.2M243
2021MYR 0.3150MYR 0.3150MYR 0.2000MYR 0.2100-34.4%294.2M245
2020MYR 0.3900MYR 0.4150MYR 0.1100MYR 0.3200-19.0%972M247
2019MYR 0.2023MYR 0.4288MYR 0.1927MYR 0.3950+90.7%556.2M246
2018MYR 0.8134MYR 0.9372MYR 0.1830MYR 0.2071-74.3%242.6M242
2017MYR 0.8228MYR 0.9626MYR 0.7089MYR 0.8057-2.1%373.8M248
2016MYR 0.9086MYR 1.04MYR 0.7731MYR 0.8228-9.4%362.3M249
2015MYR 0.7807MYR 1.13MYR 0.7646MYR 0.9086+18.8%362.7M243
2014MYR 0.7029MYR 1.08MYR 0.6714MYR 0.7646+9.6%642.8M244
2013MYR 0.4703MYR 0.7568MYR 0.4513MYR 0.6978+49.1%356.3M243
2012MYR 0.3695MYR 0.4846MYR 0.3654MYR 0.4679+27.3%50.1M222
2011MYR 0.4032MYR 0.5049MYR 0.3554MYR 0.3675-10.5%47.1M199
2010MYR 0.3178MYR 0.4291MYR 0.3173MYR 0.4107+29.9%61.4M206
2009MYR 0.1848MYR 0.3326MYR 0.1629MYR 0.3161+71.0%31.5M245
2008MYR 0.2696MYR 0.2710MYR 0.1581MYR 0.1848-31.4%26.5M241
2007MYR 0.2230MYR 0.3514MYR 0.2148MYR 0.2696+23.6%173.6M244
2006MYR 0.1608MYR 0.2460MYR 0.1574MYR 0.2181+34.7%116M244
2005MYR 0.2347MYR 0.2715MYR 0.1382MYR 0.1619-32.1%35M227
2004MYR 0.4224MYR 0.4671MYR 0.2026MYR 0.2383-43.6%36.9M225
2003MYR 0.3725MYR 0.5280MYR 0.3379MYR 0.4224n/a406.1M97

5070 monthly closes, last 12 months

MonthMonth end closeChange
November 2026MYR 0.1850+5.7%
October 2026MYR 0.1750-10.3%
September 2026MYR 0.1950-4.9%
August 2026MYR 0.2050-2.4%
July 2026MYR 0.2100+5.0%
June 2026MYR 0.2000+2.6%
May 2026MYR 0.1950-7.1%
April 2026MYR 0.2100+13.5%
March 2026MYR 0.1850-15.9%
February 2026MYR 0.2200-4.3%
January 2026MYR 0.2300-4.2%
December 2025MYR 0.24000.0%

About the 5070 data

Daily bars. 5,548 sessions from Aug 8, 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 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 Aug 8, 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%3A5070/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5065 Ornapaper Berhad
  • 5066 NTPM Holdings Berhad
  • 5068 Luster Industries Bhd
  • 5069 BLD Plantation Bhd.
  • 5071 Coastal Contracts Bhd
  • 5072 Hiap Teck Venture Berhad
  • 5073 Naim Holdings Berhad
  • 5075 Plenitude Berhad

Common questions

5070 share price history

Start with any symbol.

Start free