Bursa Malaysia · 5133 · stock

Petra Energy Berhad (5133) stock price history

Every Bursa Malaysia trading session of Petra Energy Berhad from Jul 26, 2007 to Nov 13, 2026: 4,577 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 5133 data, free keyYear by year table

5133 adjusted close, 2007 to 2026

5133Petra Energy Berhad
MYR 0.6300-8.5% over one year
2010201520202025
MYR 2.56
All time high, 2007
MYR 0.8350
52 week high, MYR 0.5350 low
4,577
Daily sessions since 2007

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

5133 key facts

  • Petra Energy Berhad (5133) closed at MYR 0.6300 on Nov 13, 2026 on Bursa Malaysia.
  • 5133's all time high close is MYR 2.56, set on Jul 26, 2007; its all time low close is MYR 0.2135 on May 31, 2018.
  • 5133's 52 week range is MYR 0.5350 to MYR 0.8350.
  • 5133 returned -8.5% over the year to Nov 13, 2026 and -1.7% over five years.
  • Over ten years 5133 returned +1%, +0.1% a year compounded.
  • 5133's deepest drawdown was -91.7% from Jul 26, 2007 to May 31, 2018.
  • DataCedar holds 4,577 daily sessions of 5133 history from Jul 26, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5133 price chart, 2007 to 2026

5133 adjusted close, Jul 26, 2007 to Nov 13, 2026MYR 0.2268MYR 1.01MYR 1.79MYR 2.562010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5133 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month+1.6%
3 months-13.7%
6 months-8.0%
Year to date+5.9%
1 year-8.5%
3 years-15.3%
5 years-1.7%
10 years+1.2%
Since Jul 26, 2007-75.4%
Compound annual growth, 19.3 years-7.0%

5133 records

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

All time high close
MYR 2.56 on Jul 26, 2007
All time low close
MYR 0.2135 on May 31, 2018
52 week high
MYR 0.8350 on Mar 9, 2026
52 week low
MYR 0.5350 on Jan 20, 2026
Deepest drawdown
-91.7% from Jul 26, 2007 to May 31, 2018, not yet recovered
Best single session
+71.4% on Feb 25, 2019
Worst single session
-29.6% on Mar 9, 2020
Volatility, 1 year annualised
54.9%
Sessions closing higher, 1 year
33%
Best calendar year
2019, +307%
Worst calendar year
2008, -62%

5133 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 Jul 26, 2007; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.5600MYR 0.8350MYR 0.5350MYR 0.6300+12.5%71.1M214
2025MYR 1.26MYR 1.34MYR 0.5410MYR 0.5600-55.5%31.1M244
2024MYR 0.7978MYR 1.51MYR 0.7808MYR 1.26+57.7%124.5M247
2023MYR 0.6826MYR 0.8104MYR 0.6213MYR 0.7978+17.5%58.9M244
2022MYR 0.5803MYR 0.7560MYR 0.4629MYR 0.6787+16.9%48.3M241
2021MYR 0.7660MYR 0.8817MYR 0.5540MYR 0.5803-24.2%133.4M245
2020MYR 0.9239MYR 1.01MYR 0.2654MYR 0.7660-18.3%348.7M244
2019MYR 0.2302MYR 1.26MYR 0.2302MYR 0.9377+307.4%238.3M238
2018MYR 0.5437MYR 0.6471MYR 0.2101MYR 0.2302-58.2%31.6M236
2017MYR 0.6235MYR 0.8339MYR 0.4937MYR 0.5504-11.7%42.4M245
2016MYR 0.7697MYR 0.8559MYR 0.5781MYR 0.6235-19.6%23M234
2015MYR 1.00MYR 1.02MYR 0.5182MYR 0.7759-22.7%70M234
2014MYR 1.24MYR 1.83MYR 0.9230MYR 1.00-19.2%58.8M232
2013MYR 0.8548MYR 1.50MYR 0.6830MYR 1.24+45.5%159.4M235
2012MYR 0.6184MYR 1.11MYR 0.5045MYR 0.8548+38.2%85.5M231
2011MYR 0.8380MYR 1.08MYR 0.4882MYR 0.6184-26.2%83.6M237
2010MYR 0.9662MYR 1.06MYR 0.6001MYR 0.8380-5.9%31.9M235
2009MYR 0.6798MYR 1.17MYR 0.4673MYR 0.8910+32.1%18.4M216
2008MYR 1.76MYR 1.85MYR 0.6373MYR 0.6744-61.7%22.3M228
2007MYR 2.35MYR 2.92MYR 1.55MYR 1.76n/a54.7M97

5133 monthly closes, last 12 months

MonthMonth end closeChange
November 2026MYR 0.6300-6.0%
October 2026MYR 0.6700+6.3%
September 2026MYR 0.6300-5.3%
August 2026MYR 0.6650-7.6%
July 2026MYR 0.7200+5.9%
June 2026MYR 0.6800+2.3%
May 2026MYR 0.6650-5.7%
April 2026MYR 0.7050-1.4%
March 2026MYR 0.7150+23.3%
February 2026MYR 0.5800+7.4%
January 2026MYR 0.5400-3.6%
December 2025MYR 0.5600-8.9%

About the 5133 data

Daily bars. 4,577 sessions from Jul 26, 2007 to Nov 13, 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 Nov 5, 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 26, 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/klse%3A5133/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5129 Melati Ehsan Holdings Berhad
  • 5130 Atrium Real Estate Investment Trust
  • 5131 Zhulian Corporation Berhad
  • 5132 Deleum Berhad
  • 5134 Southern Acids (M) Berhad
  • 5135 Sarawak Plantation Berhad
  • 5136 Hextar Technologies Solutions Berhad
  • 5138 Hap Seng Plantations Holdings Berhad

Common questions

5133 share price history

Start with any symbol.

Start free