Bursa Malaysia · 5115 · stock

Alam Maritim Resources Berhad (5115) stock price history

Every Bursa Malaysia trading session of Alam Maritim Resources Berhad from Jul 20, 2006 to Sep 28, 2026: 4,984 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 5115 data, free keyYear by year table

5115 adjusted close, 2006 to 2026

5115Alam Maritim Resources Berhad
MYR 0.2200+29.4% over one year
2010201520202025
MYR 30.97
All time high, 2007
MYR 0.3400
52 week high, MYR 0.1600 low
4,984
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.

5115 key facts

  • Alam Maritim Resources Berhad (5115) closed at MYR 0.2200 on Sep 28, 2026 on Bursa Malaysia.
  • 5115's all time high close is MYR 30.97, set on Oct 18, 2007; its all time low close is MYR 0.1500 on Nov 3, 2022.
  • 5115's 52 week range is MYR 0.1600 to MYR 0.3400.
  • 5115 returned +29.4% over the year to Sep 28, 2026 and -66.2% over five years.
  • Over ten years 5115 returned -92%, -21.9% a year compounded.
  • 5115's deepest drawdown was -99.5% from Oct 18, 2007 to Nov 3, 2022.
  • DataCedar holds 4,984 daily sessions of 5115 history from Jul 20, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5115 price chart, 2006 to 2026

5115 adjusted close, Jul 20, 2006 to Sep 28, 2026MYR 0.1700MYR 0.9291MYR 5.08MYR 27.752010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5115 returns

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

PeriodReturn
1 month-13.7%
3 months-21.4%
6 months-18.5%
Year to date-29.0%
1 year+29.4%
3 years-26.7%
5 years-66.2%
10 years-91.5%
Since Jul 20, 2006-97.6%
Compound annual growth, 20.2 years-16.9%

5115 records

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

All time high close
MYR 30.97 on Oct 18, 2007
All time low close
MYR 0.1500 on Nov 3, 2022
52 week high
MYR 0.3400 on Jan 7, 2026
52 week low
MYR 0.1600 on Sep 29, 2025
Deepest drawdown
-99.5% from Oct 18, 2007 to Nov 3, 2022, not yet recovered
Best single session
+66.7% on Apr 2, 2020
Worst single session
-33.9% on Jul 15, 2010
Volatility, 1 year annualised
44.8%
Sessions closing higher, 1 year
32%
Best calendar year
2009, +201%
Worst calendar year
2008, -75%

5115 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 Jul 20, 2006; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.3000MYR 0.3400MYR 0.2200MYR 0.2200-26.7%195.3M184
2025MYR 0.3000MYR 0.3500MYR 0.1550MYR 0.30000.0%324.7M244
2024MYR 0.2500MYR 0.4500MYR 0.2000MYR 0.30000.0%74.1M247
2023MYR 0.2000MYR 0.4500MYR 0.2000MYR 0.3000+20.0%98.5M244
2022MYR 0.2000MYR 0.5000MYR 0.1500MYR 0.25000.0%72.7M243
2021MYR 0.8500MYR 1.10MYR 0.2000MYR 0.2500-70.6%287M245
2020MYR 1.35MYR 2.00MYR 0.3000MYR 0.8500-34.6%809.4M247
2019MYR 0.7000MYR 1.60MYR 0.7000MYR 1.30+62.5%208M246
2018MYR 1.80MYR 2.20MYR 0.6000MYR 0.8000-55.6%64.3M243
2017MYR 2.65MYR 3.70MYR 1.10MYR 1.80-32.1%118.4M252
2016MYR 4.30MYR 4.40MYR 1.85MYR 2.65-37.6%49.7M250
2015MYR 6.30MYR 8.15MYR 3.65MYR 4.25-32.5%77.9M246
2014MYR 15.60MYR 16.80MYR 5.15MYR 6.30-59.9%89M247
2013MYR 6.89MYR 16.68MYR 6.89MYR 15.70+131.2%129.4M246
2012MYR 7.69MYR 8.59MYR 4.89MYR 6.79-10.5%51.7M245
2011MYR 9.99MYR 12.48MYR 6.69MYR 7.59-23.2%39.2M244
2010MYR 18.72MYR 20.11MYR 8.74MYR 9.89-47.2%16.6M249
2009MYR 6.16MYR 19.71MYR 5.96MYR 18.72+201.5%16.5M248
2008MYR 23.69MYR 23.99MYR 5.16MYR 6.21-74.6%7.7M248
2007MYR 15.72MYR 31.96MYR 14.59MYR 24.48+57.7%5.6M249
2006MYR 9.89MYR 15.72MYR 9.00MYR 15.52n/a7.7M117

5115 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.2200-13.7%
August 2026MYR 0.2550-1.9%
July 2026MYR 0.2600-7.1%
June 2026MYR 0.2800-12.5%
May 2026MYR 0.3200+16.4%
April 2026MYR 0.27500.0%
March 2026MYR 0.2750+12.2%
February 2026MYR 0.2450-9.3%
January 2026MYR 0.2700-10.0%
December 2025MYR 0.3000+66.7%
November 2025MYR 0.1800+2.9%
October 2025MYR 0.1750+6.1%

About the 5115 data

Daily bars. 4,984 sessions from Jul 20, 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 Jul 20, 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/5115/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5110 Uoa Real Estate Investment
  • 5111 Tower Real Estate Investment Trust
  • 5112 TH Plantations Berhad
  • 5113 Rimbunan Sawit Berhad
  • 5116 Al-'Aqar Healthcare REIT
  • 5120 AmFirst Real Estate Investment Trust
  • 5121 Hektar Real Estate Investment Trust
  • 5123 Sentral REIT

Common questions

5115 share price history

Start with any symbol.

Start free