Bursa Malaysia · 5135 · stock

Sarawak Plantation Berhad (5135) stock price history

Every Bursa Malaysia trading session of Sarawak Plantation Berhad from Aug 28, 2007 to Sep 28, 2026: 4,705 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 5135 data, free keyYear by year table

5135 adjusted close, 2007 to 2026

5135Sarawak Plantation Berhad
MYR 4.25+70.5% over one year
2010201520202025
MYR 4.83
All time high, 2026
MYR 4.86
52 week high, MYR 2.47 low
4,705
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.

5135 key facts

  • Sarawak Plantation Berhad (5135) closed at MYR 4.25 on Sep 28, 2026 on Bursa Malaysia.
  • 5135's all time high close is MYR 4.83, set on Sep 8, 2026; its all time low close is MYR 0.7113 on Dec 1, 2008.
  • 5135's 52 week range is MYR 2.47 to MYR 4.86.
  • 5135 returned +70.5% over the year to Sep 28, 2026 and +157.5% over five years.
  • Over ten years 5135 returned +294%, +14.7% a year compounded.
  • 5135's deepest drawdown was -59.3% from May 27, 2008 to Dec 1, 2008.
  • DataCedar holds 4,705 daily sessions of 5135 history from Aug 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5135 price chart, 2007 to 2026

5135 adjusted close, Aug 28, 2007 to Sep 28, 2026MYR 0.7751MYR 2.05MYR 3.32MYR 4.592010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5135 returns

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

PeriodReturn
1 month-7.6%
3 months+13.9%
6 months+23.2%
Year to date+49.3%
1 year+70.5%
3 years+152.9%
5 years+157.5%
10 years+293.9%
Since Aug 28, 2007+210.7%
Compound annual growth, 19.1 years+6.1%

5135 records

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

All time high close
MYR 4.83 on Sep 8, 2026
All time low close
MYR 0.7113 on Dec 1, 2008
52 week high
MYR 4.86 on Sep 8, 2026
52 week low
MYR 2.47 on Sep 30, 2025
Deepest drawdown
-59.3% from May 27, 2008 to Dec 1, 2008, recovered May 10, 2021
Best single session
+15.4% on Dec 2, 2008
Worst single session
-13.3% on Dec 1, 2008
Volatility, 1 year annualised
23.4%
Sessions closing higher, 1 year
51%
Growth of 1 since 2007
3.1×
Best calendar year
2025, +33%
Worst calendar year
2008, -43%

5135 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 Aug 28, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 2.86MYR 4.86MYR 2.86MYR 4.25+48.8%30.6M184
2025MYR 2.14MYR 2.89MYR 1.95MYR 2.86+33.1%15.3M244
2024MYR 1.73MYR 2.25MYR 1.71MYR 2.15+24.1%30.6M247
2023MYR 1.66MYR 1.80MYR 1.62MYR 1.73+4.4%12.7M244
2022MYR 1.73MYR 2.44MYR 1.43MYR 1.66-3.7%105.2M243
2021MYR 1.53MYR 1.89MYR 1.30MYR 1.72+12.5%39.5M245
2020MYR 1.35MYR 1.56MYR 0.8372MYR 1.53+13.0%26.2M247
2019MYR 1.06MYR 1.36MYR 0.8437MYR 1.35+27.3%8.6M246
2018MYR 1.07MYR 1.15MYR 0.9092MYR 1.06-2.6%8.9M244
2017MYR 1.12MYR 1.13MYR 0.9213MYR 1.09-2.7%28M253
2016MYR 1.25MYR 1.25MYR 1.03MYR 1.12-10.5%8.1M250
2015MYR 1.37MYR 1.38MYR 1.01MYR 1.25-8.2%4.4M246
2014MYR 1.44MYR 1.65MYR 1.26MYR 1.37-5.4%12.8M247
2013MYR 1.44MYR 1.52MYR 1.28MYR 1.44-1.4%3.2M246
2012MYR 1.19MYR 1.76MYR 1.19MYR 1.46+23.4%21.8M245
2011MYR 1.29MYR 1.37MYR 1.08MYR 1.19-7.6%7.2M244
2010MYR 1.01MYR 1.30MYR 0.9453MYR 1.29+28.7%11.7M249
2009MYR 0.7797MYR 1.12MYR 0.7204MYR 0.9984+28.8%7.9M248
2008MYR 1.35MYR 1.84MYR 0.6976MYR 0.7751-42.6%56.5M248
2007MYR 1.45MYR 1.45MYR 1.25MYR 1.35n/a53.5M85

5135 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 4.25-7.6%
August 2026MYR 4.60+9.9%
July 2026MYR 4.18+11.5%
June 2026MYR 3.75+6.6%
May 2026MYR 3.52-1.1%
April 2026MYR 3.56-0.5%
March 2026MYR 3.58+4.8%
February 2026MYR 3.41+2.9%
January 2026MYR 3.32+16.1%
December 2025MYR 2.86+1.6%
November 2025MYR 2.81+8.1%
October 2025MYR 2.60+4.8%

About the 5135 data

Daily bars. 4,705 sessions from Aug 28, 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 Aug 28, 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/5135/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5131 Zhulian Corporation Berhad
  • 5132 Deleum Berhad
  • 5133 Petra Energy Berhad
  • 5134 Southern Acids (M) Berhad
  • 5136 Hextar Technologies Solutions Berhad
  • 5138 Hap Seng Plantations Holdings Berhad
  • 5139 AEON Credit Service (M) Berhad
  • 5140 TASCO Berhad

Common questions

5135 share price history

Start with any symbol.

Start free