Bursa Malaysia · 5132 · stock

Deleum Berhad (5132) stock price history

Every Bursa Malaysia trading session of Deleum Berhad from Jun 1, 2007 to Sep 28, 2026: 4,765 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 5132 data, free keyYear by year table

5132 adjusted close, 2007 to 2026

5132Deleum Berhad
MYR 1.00-22.1% over one year
2010201520202025
MYR 1.49
All time high, 2025
MYR 1.32
52 week high, MYR 0.9800 low
4,765
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.

5132 key facts

  • Deleum Berhad (5132) closed at MYR 1.00 on Sep 28, 2026 on Bursa Malaysia.
  • 5132's all time high close is MYR 1.49, set on Jun 16, 2025; its all time low close is MYR 0.0914 on Feb 5, 2009.
  • 5132's 52 week range is MYR 0.9800 to MYR 1.32.
  • 5132 returned -22.1% over the year to Sep 28, 2026 and +147.5% over five years.
  • Over ten years 5132 returned +57%, +4.6% a year compounded.
  • 5132's deepest drawdown was -82.2% from Apr 21, 2014 to Mar 19, 2020.
  • DataCedar holds 4,765 daily sessions of 5132 history from Jun 1, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5132 price chart, 2007 to 2026

5132 adjusted close, Jun 1, 2007 to Sep 28, 2026MYR 0.0943MYR 0.2343MYR 0.5825MYR 1.452010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5132 returns

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

PeriodReturn
1 month-6.1%
3 months-9.4%
6 months-14.7%
Year to date-11.9%
1 year-22.1%
3 years+10.7%
5 years+147.5%
10 years+56.8%
Since Jun 1, 2007+171.7%
Compound annual growth, 19.3 years+5.3%

5132 records

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

All time high close
MYR 1.49 on Jun 16, 2025
All time low close
MYR 0.0914 on Feb 5, 2009
52 week high
MYR 1.32 on Apr 29, 2026
52 week low
MYR 0.9800 on Sep 22, 2026
Deepest drawdown
-82.2% from Apr 21, 2014 to Mar 19, 2020, recovered Oct 4, 2024
Best single session
+29.2% on Jun 4, 2007
Worst single session
-26.3% on Mar 9, 2020
Volatility, 1 year annualised
26.1%
Sessions closing higher, 1 year
33%
Growth of 1 since 2007
2.7×
Best calendar year
2013, +143%
Worst calendar year
2008, -60%

5132 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 Jun 1, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 1.15MYR 1.32MYR 0.9800MYR 1.00-11.2%81.6M184
2025MYR 1.20MYR 1.53MYR 1.12MYR 1.13-6.2%66.9M244
2024MYR 0.7841MYR 1.47MYR 0.7718MYR 1.20+53.1%158M247
2023MYR 0.6990MYR 0.9688MYR 0.6789MYR 0.7841+12.2%98.1M244
2022MYR 0.3670MYR 0.7533MYR 0.3596MYR 0.6990+88.6%123.7M243
2021MYR 0.4354MYR 0.5103MYR 0.3299MYR 0.3707-14.9%91.6M245
2020MYR 0.6531MYR 0.7007MYR 0.2427MYR 0.4354-33.3%232.4M247
2019MYR 0.6423MYR 0.8389MYR 0.5351MYR 0.6531+1.2%79.6M246
2018MYR 0.5881MYR 0.8782MYR 0.5723MYR 0.6456+9.2%99.4M243
2017MYR 0.6075MYR 0.6770MYR 0.4689MYR 0.5912-2.7%71.8M252
2016MYR 0.6353MYR 0.7686MYR 0.4982MYR 0.6075-5.2%79.7M250
2015MYR 0.8778MYR 1.07MYR 0.5554MYR 0.6411-27.0%80.9M246
2014MYR 0.8887MYR 1.44MYR 0.8278MYR 0.8778-1.2%127.5M247
2013MYR 0.3715MYR 0.9331MYR 0.3357MYR 0.8887+142.9%153.9M246
2012MYR 0.1852MYR 0.3734MYR 0.1852MYR 0.3659+97.5%94M245
2011MYR 0.1633MYR 0.2109MYR 0.1543MYR 0.1852+13.4%43.7M244
2010MYR 0.1714MYR 0.2245MYR 0.1541MYR 0.1633+1.3%34.1M249
2009MYR 0.1095MYR 0.1782MYR 0.0914MYR 0.1612+47.2%55.7M248
2008MYR 0.2711MYR 0.2960MYR 0.0971MYR 0.1095-59.9%20.5M248
2007MYR 0.3504MYR 0.5107MYR 0.2648MYR 0.2729n/a174.3M147

5132 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 1.00-6.1%
August 2026MYR 1.07-0.9%
July 2026MYR 1.08+1.8%
June 2026MYR 1.06-10.7%
May 2026MYR 1.18-9.0%
April 2026MYR 1.30+12.6%
March 2026MYR 1.15+0.7%
February 2026MYR 1.14-3.9%
January 2026MYR 1.19+5.8%
December 2025MYR 1.13-0.8%
November 2025MYR 1.13-3.2%
October 2025MYR 1.17-8.0%

About the 5132 data

Daily bars. 4,765 sessions from Jun 1, 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 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 1, 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/5132/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5127 AmanahRaya Real Estate Investment Trust
  • 5129 Melati Ehsan Holdings Berhad
  • 5130 Atrium Real Estate Investment Trust
  • 5131 Zhulian Corporation Berhad
  • 5133 Petra Energy Berhad
  • 5134 Southern Acids (M) Berhad
  • 5135 Sarawak Plantation Berhad
  • 5136 Hextar Technologies Solutions Berhad

Common questions

5132 share price history

Start with any symbol.

Start free