Bursa Malaysia · 5075 · stock

Plenitude Berhad (5075) stock price history

Every Bursa Malaysia trading session of Plenitude Berhad from May 9, 2006 to Sep 28, 2026: 5,038 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 5075 data, free keyYear by year table

5075 adjusted close, 2006 to 2026

5075Plenitude Berhad
MYR 1.59-13.5% over one year
2010201520202025
MYR 2.52
All time high, 2014
MYR 2.40
52 week high, MYR 1.46 low
5,038
Daily sessions since 2006

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.

5075 key facts

  • Plenitude Berhad (5075) closed at MYR 1.59 on Sep 28, 2026 on Bursa Malaysia.
  • 5075's all time high close is MYR 2.52, set on Aug 19, 2014; its all time low close is MYR 0.3411 on Jun 16, 2006.
  • 5075's 52 week range is MYR 1.46 to MYR 2.40.
  • 5075 returned -13.5% over the year to Sep 28, 2026 and +86.1% over five years.
  • Over ten years 5075 returned +24%, +2.2% a year compounded.
  • 5075's deepest drawdown was -74.8% from Aug 19, 2014 to Mar 23, 2020.
  • DataCedar holds 5,038 daily sessions of 5075 history from May 9, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5075 price chart, 2006 to 2026

5075 adjusted close, May 9, 2006 to Sep 28, 2026MYR 0.3642MYR 0.9975MYR 1.63MYR 2.262010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5075 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-3.0%
3 months+7.4%
6 months+2.6%
Year to date-12.6%
1 year-13.5%
3 years+55.9%
5 years+86.1%
10 years+23.9%
Since May 9, 2006+271.2%
Compound annual growth, 20.4 years+6.6%

5075 records

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

All time high close
MYR 2.52 on Aug 19, 2014
All time low close
MYR 0.3411 on Jun 16, 2006
52 week high
MYR 2.40 on Sep 30, 2025
52 week low
MYR 1.46 on Jun 30, 2026
Deepest drawdown
-74.8% from Aug 19, 2014 to Mar 23, 2020, not yet recovered
Best single session
+19.4% on Sep 29, 2025
Worst single session
-14.6% on Aug 5, 2024
Volatility, 1 year annualised
33.6%
Sessions closing higher, 1 year
32%
Growth of 1 since 2006
3.7×
Best calendar year
2007, +78%
Worst calendar year
2008, -26%

5075 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. 2006 starts on May 9, 2006; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 1.83MYR 2.00MYR 1.46MYR 1.59-12.6%10.2M184
2025MYR 1.45MYR 2.40MYR 1.26MYR 1.82+27.9%33.9M244
2024MYR 1.23MYR 1.65MYR 1.11MYR 1.42+15.4%19.5M247
2023MYR 0.8848MYR 1.30MYR 0.7990MYR 1.23+39.3%6M244
2022MYR 0.9229MYR 1.03MYR 0.8125MYR 0.8848-4.1%3.3M243
2021MYR 0.8890MYR 1.11MYR 0.8113MYR 0.9229+2.8%15.6M245
2020MYR 1.07MYR 1.13MYR 0.6207MYR 0.8976-16.3%11M247
2019MYR 1.14MYR 1.29MYR 1.06MYR 1.07-6.8%4.7M246
2018MYR 1.24MYR 1.31MYR 1.07MYR 1.15-6.8%9.7M244
2017MYR 1.22MYR 1.40MYR 1.19MYR 1.24+1.4%15.8M253
2016MYR 1.43MYR 1.43MYR 1.19MYR 1.22-16.3%6.7M250
2015MYR 1.68MYR 1.81MYR 1.26MYR 1.46-13.4%11.5M246
2014MYR 1.86MYR 2.58MYR 1.49MYR 1.68-9.7%33.5M247
2013MYR 1.29MYR 2.01MYR 1.21MYR 1.86+44.8%33.7M246
2012MYR 1.35MYR 1.50MYR 1.23MYR 1.29-3.6%8.4M245
2011MYR 1.39MYR 1.56MYR 1.12MYR 1.33-5.7%13.4M244
2010MYR 0.8387MYR 1.64MYR 0.8100MYR 1.41+68.6%90M249
2009MYR 0.5495MYR 0.9138MYR 0.5131MYR 0.8387+53.5%15.3M248
2008MYR 0.7393MYR 0.7981MYR 0.4705MYR 0.5465-25.5%14.6M248
2007MYR 0.4250MYR 0.9684MYR 0.4170MYR 0.7337+78.3%137.2K249
2006MYR 0.4334MYR 0.4411MYR 0.3386MYR 0.4116n/a16.1K169

5075 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 1.59-3.0%
August 2026MYR 1.64+8.6%
July 2026MYR 1.51+0.7%
June 2026MYR 1.50-8.0%
May 2026MYR 1.63+3.2%
April 2026MYR 1.58+6.8%
March 2026MYR 1.48-17.8%
February 2026MYR 1.80-4.8%
January 2026MYR 1.89+3.8%
December 2025MYR 1.82-7.1%
November 2025MYR 1.96-6.0%
October 2025MYR 2.08-9.4%

About the 5075 data

Daily bars. 5,038 sessions from May 9, 2006 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 May 9, 2006, 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/5075/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5070 Protasco Berhad
  • 5071 Coastal Contracts Bhd
  • 5072 Hiap Teck Venture Berhad
  • 5073 Naim Holdings Berhad
  • 5077 Maybulk Berhad
  • 5078 Marine & General Berhad
  • 5079 One Glove Group Berhad
  • 5080 Poh Kong Holdings Berhad

Common questions

5075 share price history

Start with any symbol.

Start free