Bursa Malaysia · 5127 · stock

AmanahRaya Real Estate Investment Trust (5127) stock price history

Every Bursa Malaysia trading session of AmanahRaya Real Estate Investment Trust from Jan 11, 2008 to Sep 28, 2026: 4,612 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 5127 data, free keyYear by year table

5127 adjusted close, 2008 to 2026

5127AmanahRaya Real Estate Investment Trust
MYR 0.3650+4.6% over one year
2010201520202025
MYR 0.5797
All time high, 2022
MYR 0.4400
52 week high, MYR 0.3100 low
4,612
Daily sessions since 2008

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.

5127 key facts

  • AmanahRaya Real Estate Investment Trust (5127) closed at MYR 0.3650 on Sep 28, 2026 on Bursa Malaysia.
  • 5127's all time high close is MYR 0.5797, set on May 10, 2022; its all time low close is MYR 0.2480 on Jan 20, 2009.
  • 5127's 52 week range is MYR 0.3100 to MYR 0.4400.
  • 5127 returned +4.6% over the year to Sep 28, 2026 and -33.0% over five years.
  • Over ten years 5127 returned -31%, -3.6% a year compounded.
  • 5127's deepest drawdown was -51.8% from May 10, 2022 to Aug 5, 2024.
  • DataCedar holds 4,612 daily sessions of 5127 history from Jan 11, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5127 price chart, 2008 to 2026

5127 adjusted close, Jan 11, 2008 to Sep 28, 2026MYR 0.2628MYR 0.3670MYR 0.4713MYR 0.57552010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5127 returns

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

PeriodReturn
1 month-1.4%
3 months-7.6%
6 months+17.7%
Year to date+8.6%
1 year+4.6%
3 years-5.3%
5 years-33.0%
10 years-31.0%
Since Jan 11, 2008+7.6%
Compound annual growth, 18.7 years+0.4%

5127 records

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

All time high close
MYR 0.5797 on May 10, 2022
All time low close
MYR 0.2480 on Jan 20, 2009
52 week high
MYR 0.4400 on Apr 29, 2026
52 week low
MYR 0.3100 on Mar 5, 2026
Deepest drawdown
-51.8% from May 10, 2022 to Aug 5, 2024, not yet recovered
Best single session
+29.6% on Mar 11, 2008
Worst single session
-22.8% on Mar 10, 2008
Volatility, 1 year annualised
28.1%
Sessions closing higher, 1 year
27%
Best calendar year
2009, +29%
Worst calendar year
2023, -29%

5127 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. 2008 starts on Jan 11, 2008; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.3362MYR 0.4400MYR 0.3100MYR 0.3650+10.2%38.5M184
2025MYR 0.3682MYR 0.4063MYR 0.3123MYR 0.3312-8.9%30.4M244
2024MYR 0.3581MYR 0.3763MYR 0.2746MYR 0.3636+1.5%30.5M247
2023MYR 0.5044MYR 0.5433MYR 0.3536MYR 0.3581-29.0%25.5M244
2022MYR 0.5408MYR 0.5797MYR 0.4915MYR 0.5044-6.0%22.2M243
2021MYR 0.4939MYR 0.5570MYR 0.4677MYR 0.5367+8.7%25.4M245
2020MYR 0.5234MYR 0.5446MYR 0.3617MYR 0.4939-5.6%51.5M247
2019MYR 0.5424MYR 0.5787MYR 0.5128MYR 0.5234-2.9%33.5M246
2018MYR 0.5578MYR 0.5690MYR 0.5135MYR 0.5391-3.3%18.9M243
2017MYR 0.5318MYR 0.5836MYR 0.5318MYR 0.5578+4.9%30M252
2016MYR 0.4639MYR 0.5407MYR 0.4585MYR 0.5318+14.0%28.1M250
2015MYR 0.4167MYR 0.4764MYR 0.3966MYR 0.4666+12.0%44.6M246
2014MYR 0.4993MYR 0.5043MYR 0.3865MYR 0.4167-16.6%58.6M247
2013MYR 0.4583MYR 0.5281MYR 0.4533MYR 0.4993+8.9%42.3M246
2012MYR 0.4552MYR 0.4855MYR 0.4457MYR 0.4583+1.8%45M245
2011MYR 0.4311MYR 0.4552MYR 0.4125MYR 0.4503+4.4%53.5M244
2010MYR 0.3473MYR 0.4357MYR 0.3392MYR 0.4311+24.1%55M249
2009MYR 0.3127MYR 0.3840MYR 0.2480MYR 0.3473+28.6%26.4M248
2008MYR 0.3356MYR 0.3516MYR 0.2517MYR 0.2702n/a14.2M242

5127 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.3650-1.4%
August 2026MYR 0.3700-3.9%
July 2026MYR 0.38500.0%
June 2026MYR 0.38500.0%
May 2026MYR 0.3850-3.8%
April 2026MYR 0.4000+25.0%
March 2026MYR 0.3200-3.0%
February 2026MYR 0.3300-1.8%
January 2026MYR 0.3362+1.5%
December 2025MYR 0.3312+1.9%
November 2025MYR 0.3250-2.9%
October 2025MYR 0.3346-5.4%

About the 5127 data

Daily bars. 4,612 sessions from Jan 11, 2008 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 Jan 11, 2008, 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/5127/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5121 Hektar Real Estate Investment Trust
  • 5123 Sentral REIT
  • 5125 Pantech Group Holdings Berhad
  • 5126 Sarawak Oil Palms Berhad
  • 5129 Melati Ehsan Holdings Berhad
  • 5130 Atrium Real Estate Investment Trust
  • 5131 Zhulian Corporation Berhad
  • 5132 Deleum Berhad

Common questions

5127 share price history

Start with any symbol.

Start free