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 Sep 28, 2026: 4,726 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 0.6300-30.4% over one year
2010201520202025
MYR 2.56
All time high, 2007
MYR 0.9098
52 week high, MYR 0.5350 low
4,726
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.

5133 key facts

  • Petra Energy Berhad (5133) closed at MYR 0.6300 on Sep 28, 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 0.9098.
  • 5133 returned -30.4% over the year to Sep 28, 2026 and -2.2% over five years.
  • Over ten years 5133 returned +4%, +0.4% a year compounded.
  • 5133's deepest drawdown was -91.7% from Jul 26, 2007 to May 31, 2018.
  • DataCedar holds 4,726 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 Sep 28, 2026MYR 0.2135MYR 0.4889MYR 1.12MYR 2.562010201520202025
Adjusted daily close, log scale. 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 Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-5.3%
3 months-6.7%
6 months-11.3%
Year to date+5.9%
1 year-30.4%
3 years-17.1%
5 years-2.2%
10 years+4.4%
Since Jul 26, 2007-75.4%
Compound annual growth, 19.2 years-7.1%

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 0.9098 on Oct 3, 2025
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
54.7%
Sessions closing higher, 1 year
32%
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 Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.5600MYR 0.8350MYR 0.5350MYR 0.6300+12.5%69.9M184
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%48.3M243
2021MYR 0.7660MYR 0.8817MYR 0.5540MYR 0.5803-24.2%133.4M245
2020MYR 0.9239MYR 1.01MYR 0.2654MYR 0.7660-18.3%349.6M247
2019MYR 0.2302MYR 1.26MYR 0.2302MYR 0.9377+307.4%255.5M246
2018MYR 0.5437MYR 0.6471MYR 0.2101MYR 0.2302-58.2%32M243
2017MYR 0.6235MYR 0.8339MYR 0.4937MYR 0.5504-11.7%42.5M252
2016MYR 0.7697MYR 0.8559MYR 0.5781MYR 0.6235-19.6%24.4M250
2015MYR 1.00MYR 1.02MYR 0.5182MYR 0.7759-22.7%70.4M246
2014MYR 1.24MYR 1.83MYR 0.9230MYR 1.00-19.2%60.2M247
2013MYR 0.8548MYR 1.50MYR 0.6830MYR 1.24+45.5%163.5M246
2012MYR 0.6184MYR 1.11MYR 0.5045MYR 0.8548+38.2%88.2M245
2011MYR 0.8380MYR 1.08MYR 0.4882MYR 0.6184-26.2%85.6M244
2010MYR 0.9662MYR 1.06MYR 0.6001MYR 0.8380-5.4%35.7M249
2009MYR 0.6798MYR 1.17MYR 0.4673MYR 0.8857+31.3%28M248
2008MYR 1.76MYR 1.85MYR 0.6373MYR 0.6744-61.7%22.8M248
2007MYR 2.35MYR 2.92MYR 1.55MYR 1.76n/a55.9M108

5133 monthly closes, last 12 months

MonthMonth end closeChange
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%
November 2025MYR 0.6148-19.4%
October 2025MYR 0.7623-15.8%

About the 5133 data

Daily bars. 4,726 sessions from Jul 26, 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 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/5133/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