Bursa Malaysia · 5131 · stock

Zhulian Corporation Berhad (5131) stock price history

Every Bursa Malaysia trading session of Zhulian Corporation Berhad from Apr 27, 2007 to Sep 28, 2026: 4,789 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 5131 data, free keyYear by year table

5131 adjusted close, 2007 to 2026

5131Zhulian Corporation Berhad
MYR 0.6900-29.3% over one year
2010201520202025
MYR 2.04
All time high, 2013
MYR 0.9765
52 week high, MYR 0.6192 low
4,789
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

5131 key facts

  • Zhulian Corporation Berhad (5131) closed at MYR 0.6900 on Sep 28, 2026 on Bursa Malaysia.
  • 5131's all time high close is MYR 2.04, set on Nov 20, 2013; its all time low close is MYR 0.1348 on May 29, 2007.
  • 5131's 52 week range is MYR 0.6192 to MYR 0.9765.
  • 5131 returned -29.3% over the year to Sep 28, 2026 and -41.9% over five years.
  • Over ten years 5131 returned +13%, +1.2% a year compounded.
  • 5131's deepest drawdown was -74.0% from Nov 20, 2013 to Mar 23, 2020.
  • DataCedar holds 4,789 daily sessions of 5131 history from Apr 27, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5131 price chart, 2007 to 2026

5131 adjusted close, Apr 27, 2007 to Sep 28, 2026MYR 0.1525MYR 0.3572MYR 0.8366MYR 1.962010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5131 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-1.3%
6 months-4.9%
Year to date-26.7%
1 year-29.3%
3 years-51.3%
5 years-41.9%
10 years+12.8%
Since Apr 27, 2007+247.9%
Compound annual growth, 19.4 years+6.6%

5131 records

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

All time high close
MYR 2.04 on Nov 20, 2013
All time low close
MYR 0.1348 on May 29, 2007
52 week high
MYR 0.9765 on Nov 26, 2025
52 week low
MYR 0.6192 on Apr 8, 2026
Deepest drawdown
-74.0% from Nov 20, 2013 to Mar 23, 2020, not yet recovered
Best single session
+72.6% on Jan 31, 2008
Worst single session
-26.1% on Jul 19, 2010
Volatility, 1 year annualised
33.7%
Sessions closing higher, 1 year
25%
Growth of 1 since 2007
3.5×
Best calendar year
2009, +101%
Worst calendar year
2014, -53%

5131 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. 2007 starts on Apr 27, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.9413MYR 0.9589MYR 0.6192MYR 0.6900-26.7%18.3M184
2025MYR 0.9509MYR 1.01MYR 0.8733MYR 0.9413+1.7%21.8M244
2024MYR 1.25MYR 1.30MYR 0.8415MYR 0.9257-26.2%54M247
2023MYR 1.32MYR 1.46MYR 1.13MYR 1.26-5.2%28M244
2022MYR 1.23MYR 1.38MYR 1.23MYR 1.32+7.4%21.2M243
2021MYR 0.9466MYR 1.25MYR 0.8934MYR 1.23+30.2%35.9M245
2020MYR 0.7841MYR 1.05MYR 0.5274MYR 0.9466+20.7%127.8M247
2019MYR 0.6122MYR 0.8790MYR 0.6122MYR 0.7841+24.0%14.4M246
2018MYR 0.8242MYR 1.01MYR 0.5973MYR 0.6321-23.7%28.4M244
2017MYR 0.5644MYR 0.9319MYR 0.5463MYR 0.8289+46.9%46.8M252
2016MYR 0.6618MYR 0.6994MYR 0.5373MYR 0.5644-14.7%9.1M250
2015MYR 0.9287MYR 0.9580MYR 0.5958MYR 0.6618-28.7%25.8M246
2014MYR 1.98MYR 1.98MYR 0.8367MYR 0.9287-53.1%129.6M247
2013MYR 1.09MYR 2.04MYR 0.9879MYR 1.98+81.1%60.1M246
2012MYR 0.6233MYR 1.10MYR 0.6233MYR 1.09+75.3%60.6M245
2011MYR 0.5715MYR 0.6233MYR 0.5250MYR 0.6233+8.4%24M244
2010MYR 0.5175MYR 0.9496MYR 0.5113MYR 0.5748+11.1%81.4M249
2009MYR 0.2569MYR 0.5873MYR 0.2569MYR 0.5175+101.4%43.6M248
2008MYR 0.1583MYR 0.2885MYR 0.1525MYR 0.2569+63.8%20.4M248
2007MYR 0.1824MYR 0.1983MYR 0.1322MYR 0.1568n/a108M170

5131 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.6900-1.4%
August 2026MYR 0.7000-13.6%
July 2026MYR 0.8100+17.4%
June 2026MYR 0.6898-3.7%
May 2026MYR 0.7165+10.2%
April 2026MYR 0.6501-6.4%
March 2026MYR 0.6943-14.7%
February 2026MYR 0.8138+1.7%
January 2026MYR 0.8005-15.0%
December 2025MYR 0.9413-3.6%
November 2025MYR 0.9765+1.8%
October 2025MYR 0.9589-0.9%

About the 5131 data

Daily bars. 4,789 sessions from Apr 27, 2007 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 Apr 27, 2007, 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/5131/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5126 Sarawak Oil Palms Berhad
  • 5127 AmanahRaya Real Estate Investment Trust
  • 5129 Melati Ehsan Holdings Berhad
  • 5130 Atrium Real Estate Investment Trust
  • 5132 Deleum Berhad
  • 5133 Petra Energy Berhad
  • 5134 Southern Acids (M) Berhad
  • 5135 Sarawak Plantation Berhad

Common questions

5131 share price history

Start with any symbol.

Start free