What is the all time high of 5134?

Southern Acids (M) Berhad (5134) closed at its highest ever adjusted price, MYR 4.86, on Jun 24, 2014. Its lowest close was MYR 0.6924 on Jun 26, 2000.

How much has 5134 returned over the last 10 years?

-16.1% in price terms from the close ten years before Nov 12, 2026, which is -1.7% a year compounded. Over one year the return is -6.3%; over five years -20.1%.

What was the worst drawdown in 5134 history?

-53.9% from the Nov 6, 2003 peak to the Dec 11, 2008 trough on adjusted closes; the previous peak was regained on Oct 20, 2010.

How far back does 5134 historical data go?

The daily series starts on Jan 3, 2000 and runs to Nov 12, 2026: 6,452 trading sessions across 26.9 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are 5134 historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get 5134 historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 3, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 5134?

Among complete calendar years, 2010 was the best at +110.6% and 2008 the worst at -24.2%, measured close to close.

Bursa Malaysia · 5134 · stock

Southern Acids (M) Berhad (5134) stock price history

Every Bursa Malaysia trading session of Southern Acids (M) Berhad from Jan 3, 2000 to Nov 12, 2026: 6,452 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 5134 data, free key Year by year table

5134 adjusted close, 2000 to 2026

5134Southern Acids (M) Berhad

MYR 3.00-6.3% over one year

MYR 4.86
All time high, 2014: MYR 3.50
52 week high, MYR 2.96 low: 6,452
Daily sessions since 2000

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

5134 key facts

Southern Acids (M) Berhad (5134) closed at MYR 3.00 on Nov 12, 2026 on Bursa Malaysia.
5134's all time high close is MYR 4.86, set on Jun 24, 2014; its all time low close is MYR 0.6924 on Jun 26, 2000.
5134's 52 week range is MYR 2.96 to MYR 3.50.
5134 returned -6.3% over the year to Nov 12, 2026 and -20.1% over five years.
Over ten years 5134 returned -16%, -1.7% a year compounded.
5134's deepest drawdown was -53.9% from Nov 6, 2003 to Dec 11, 2008.
DataCedar holds 6,452 daily sessions of 5134 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5134 price chart, 2000 to 2026

Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5134 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

Period	Return
1 month	-0.7%
3 months	-0.7%
6 months	-6.3%
Year to date	-5.7%
1 year	-6.3%
3 years	-5.1%
5 years	-20.1%
10 years	-16.1%
Since Jan 3, 2000	+233.3%
Compound annual growth, 26.9 years	+4.6%

5134 records

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

All time high close: MYR 4.86 on Jun 24, 2014
All time low close: MYR 0.6924 on Jun 26, 2000
52 week high: MYR 3.50 on Feb 5, 2026
52 week low: MYR 2.96 on Oct 8, 2026
Deepest drawdown: -53.9% from Nov 6, 2003 to Dec 11, 2008, recovered Oct 20, 2010
Best single session: +49.6% on Jul 23, 2010
Worst single session: -22.5% on Dec 11, 2008
Volatility, 1 year annualised: 21.6%
Sessions closing higher, 1 year: 18%
Growth of 1 since 2000: 3.3×
Best calendar year: 2010, +111%
Worst calendar year: 2008, -24%

5134 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. 2000 starts on Jan 3, 2000; 2026 runs to Nov 12, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	MYR 3.18	MYR 3.50	MYR 2.96	MYR 3.00	-5.7%	2M	215
2025	MYR 2.94	MYR 3.55	MYR 2.78	MYR 3.18	+7.6%	2.8M	244
2024	MYR 3.06	MYR 3.73	MYR 2.91	MYR 2.96	-3.3%	3.6M	247
2023	MYR 3.49	MYR 3.63	MYR 3.03	MYR 3.05	-12.4%	2M	244
2022	MYR 3.64	MYR 4.05	MYR 3.35	MYR 3.49	-4.1%	4.6M	243
2021	MYR 3.46	MYR 4.05	MYR 3.35	MYR 3.64	+2.9%	5.3M	245
2020	MYR 3.47	MYR 3.63	MYR 2.48	MYR 3.54	+1.9%	2.1M	247
2019	MYR 3.26	MYR 3.65	MYR 3.24	MYR 3.47	+6.5%	805.4K	246
2018	MYR 3.80	MYR 4.01	MYR 3.25	MYR 3.26	-14.4%	1.9M	239
2017	MYR 3.61	MYR 4.64	MYR 3.47	MYR 3.81	+5.5%	5.5M	252
2016	MYR 3.26	MYR 3.75	MYR 3.06	MYR 3.61	+10.8%	2.6M	250
2015	MYR 3.35	MYR 3.67	MYR 2.76	MYR 3.26	-2.2%	3M	246
2014	MYR 2.42	MYR 5.09	MYR 2.39	MYR 3.33	+37.7%	16.7M	245
2013	MYR 1.99	MYR 2.55	MYR 1.88	MYR 2.42	+21.4%	4.5M	245
2012	MYR 1.77	MYR 2.12	MYR 1.73	MYR 1.99	+13.2%	2.4M	205
2011	MYR 2.13	MYR 2.18	MYR 1.45	MYR 1.76	-17.1%	2.5M	238
2010	MYR 1.01	MYR 2.31	MYR 1.01	MYR 2.12	+110.6%	14.1M	247
2009	MYR 1.04	MYR 1.18	MYR 0.8957	MYR 1.01	-1.3%	834.4K	238
2008	MYR 1.35	MYR 1.53	MYR 0.7921	MYR 1.02	-24.2%	2.9M	248
2007	MYR 1.07	MYR 1.39	MYR 0.9431	MYR 1.35	+26.6%	9.4M	243
2006	MYR 1.18	MYR 1.28	MYR 0.9626	MYR 1.07	-2.7%	1.9M	256
2005	MYR 1.13	MYR 1.28	MYR 0.9794	MYR 1.10	-3.4%	1.4M	247
2004	MYR 1.35	MYR 1.42	MYR 1.05	MYR 1.13	-15.9%	3.1M	262
2003	MYR 0.9046	MYR 1.75	MYR 0.7668	MYR 1.35	+53.7%	11.3M	232
2002	MYR 0.9876	MYR 1.20	MYR 0.8780	MYR 0.8780	-11.1%	1.2M	189
2001	MYR 0.8051	MYR 1.13	MYR 0.7799	MYR 0.9876	+24.2%	2.1M	184
2000	MYR 0.8902	MYR 1.19	MYR 0.6924	MYR 0.7950	n/a	2.7M	255

5134 monthly closes, last 12 months

Month	Month end close	Change
November 2026	MYR 3.00	-0.3%
October 2026	MYR 3.01	-2.9%
September 2026	MYR 3.10	+0.3%
August 2026	MYR 3.09	+0.7%
July 2026	MYR 3.07	-2.2%
June 2026	MYR 3.14	-1.3%
May 2026	MYR 3.18	-0.6%
April 2026	MYR 3.20	+5.6%
March 2026	MYR 3.03	-5.9%
February 2026	MYR 3.22	+1.3%
January 2026	MYR 3.18	0.0%
December 2025	MYR 3.18	+6.0%

About the 5134 data

Daily bars. 6,452 sessions from Jan 3, 2000 to Nov 12, 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 Oct 23, 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 3, 2000, 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%3A5134/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

5130 Atrium Real Estate Investment Trust
5131 Zhulian Corporation Berhad
5132 Deleum Berhad
5133 Petra Energy Berhad
5135 Sarawak Plantation Berhad
5136 Hextar Technologies Solutions Berhad
5138 Hap Seng Plantations Holdings Berhad
5139 AEON Credit Service (M) Berhad

Browse Bursa Malaysia

Historical data guides

Common questions

5134 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market