Bursa Malaysia · 5113 · stock

Rimbunan Sawit Berhad (5113) stock price history

Every Bursa Malaysia trading session of Rimbunan Sawit Berhad from Jun 28, 2006 to Sep 28, 2026: 5,000 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 5113 data, free keyYear by year table

5113 adjusted close, 2006 to 2026

5113Rimbunan Sawit Berhad
MYR 0.1650-15.4% over one year
2010201520202025
MYR 1.16
All time high, 2012
MYR 0.2150
52 week high, MYR 0.1450 low
5,000
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.

5113 key facts

  • Rimbunan Sawit Berhad (5113) closed at MYR 0.1650 on Sep 28, 2026 on Bursa Malaysia.
  • 5113's all time high close is MYR 1.16, set on Feb 17, 2012; its all time low close is MYR 0.1200 on Oct 9, 2019.
  • 5113's 52 week range is MYR 0.1450 to MYR 0.2150.
  • 5113 returned -15.4% over the year to Sep 28, 2026 and -23.3% over five years.
  • Over ten years 5113 returned -67%, -10.4% a year compounded.
  • 5113's deepest drawdown was -89.6% from Feb 17, 2012 to Oct 9, 2019.
  • DataCedar holds 5,000 daily sessions of 5113 history from Jun 28, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5113 price chart, 2006 to 2026

5113 adjusted close, Jun 28, 2006 to Sep 28, 2026MYR 0.1200MYR 0.4521MYR 0.7841MYR 1.122010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5113 returns

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

PeriodReturn
1 month-2.9%
3 months+10.0%
6 months-8.3%
Year to date-8.3%
1 year-15.4%
3 years+13.8%
5 years-23.3%
10 years-66.7%
Since Jun 28, 2006-31.5%
Compound annual growth, 20.3 years-1.9%

5113 records

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

All time high close
MYR 1.16 on Feb 17, 2012
All time low close
MYR 0.1200 on Oct 9, 2019
52 week high
MYR 0.2150 on Oct 1, 2025
52 week low
MYR 0.1450 on Jul 2, 2026
Deepest drawdown
-89.6% from Feb 17, 2012 to Oct 9, 2019, not yet recovered
Best single session
+22.9% on Apr 6, 2020
Worst single session
-20.0% on Mar 16, 2020
Volatility, 1 year annualised
34.7%
Sessions closing higher, 1 year
19%
Best calendar year
2019, +177%
Worst calendar year
2018, -60%

5113 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 Jun 28, 2006; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.1800MYR 0.2000MYR 0.1450MYR 0.1650-8.3%102.5M184
2025MYR 0.2300MYR 0.2350MYR 0.1600MYR 0.1800-23.4%142.9M244
2024MYR 0.1550MYR 0.2850MYR 0.1500MYR 0.2350+56.7%940.6M247
2023MYR 0.1650MYR 0.1750MYR 0.1200MYR 0.1500-9.1%238.5M244
2022MYR 0.2050MYR 0.3000MYR 0.1250MYR 0.1650-19.5%760.1M243
2021MYR 0.2800MYR 0.3000MYR 0.2000MYR 0.2050-26.8%899M245
2020MYR 0.4350MYR 0.4450MYR 0.1150MYR 0.2800-34.9%5.1B247
2019MYR 0.1600MYR 0.4650MYR 0.1200MYR 0.4300+177.4%1B246
2018MYR 0.3750MYR 0.4200MYR 0.1400MYR 0.1550-59.7%58.7M243
2017MYR 0.5050MYR 0.5500MYR 0.3650MYR 0.3850-23.8%69.3M252
2016MYR 0.5100MYR 0.6750MYR 0.4700MYR 0.5050-2.9%157M250
2015MYR 0.5400MYR 0.6700MYR 0.4650MYR 0.5200-4.6%113.6M246
2014MYR 0.7800MYR 0.8850MYR 0.5100MYR 0.5450-30.6%156.5M247
2013MYR 0.8446MYR 0.9187MYR 0.7112MYR 0.7850-6.5%324.4M246
2012MYR 0.9104MYR 1.19MYR 0.7804MYR 0.8396-6.8%610.9M245
2011MYR 0.5182MYR 1.01MYR 0.4528MYR 0.9007+76.3%634.5M244
2010MYR 0.3356MYR 0.5157MYR 0.2942MYR 0.5107+51.1%120M249
2009MYR 0.2082MYR 0.3623MYR 0.2082MYR 0.3380+62.3%67.5M248
2008MYR 0.4984MYR 0.6751MYR 0.2013MYR 0.2082-58.6%138.5M248
2007MYR 0.4126MYR 0.5414MYR 0.3443MYR 0.5029+21.9%247.6M249
2006MYR 0.2520MYR 0.4148MYR 0.2408MYR 0.4126n/a557.9M133

5113 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.1650-2.9%
August 2026MYR 0.1700+13.3%
July 2026MYR 0.15000.0%
June 2026MYR 0.1500-6.2%
May 2026MYR 0.1600-5.9%
April 2026MYR 0.1700-10.5%
March 2026MYR 0.1900+2.7%
February 2026MYR 0.1850-5.1%
January 2026MYR 0.1950+8.3%
December 2025MYR 0.1800-2.7%
November 2025MYR 0.1850-11.9%
October 2025MYR 0.21000.0%

About the 5113 data

Daily bars. 5,000 sessions from Jun 28, 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 29, 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 Jun 28, 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/5113/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5109 YTL Hospitality REIT
  • 5110 Uoa Real Estate Investment
  • 5111 Tower Real Estate Investment Trust
  • 5112 TH Plantations Berhad
  • 5115 Alam Maritim Resources Berhad
  • 5116 Al-'Aqar Healthcare REIT
  • 5120 AmFirst Real Estate Investment Trust
  • 5121 Hektar Real Estate Investment Trust

Common questions

5113 share price history

Start with any symbol.

Start free