Bursa Malaysia · 5138 · stock

Hap Seng Plantations Holdings Berhad (5138) stock price history

Every Bursa Malaysia trading session of Hap Seng Plantations Holdings Berhad from Nov 16, 2007 to Nov 13, 2026: 4,492 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 5138 data, free keyYear by year table

5138 adjusted close, 2007 to 2026

5138Hap Seng Plantations Holdings Berhad
MYR 2.22+4.0% over one year
2010201520202025
MYR 2.74
All time high, 2022
MYR 2.64
52 week high, MYR 1.91 low
4,492
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.

5138 key facts

  • Hap Seng Plantations Holdings Berhad (5138) closed at MYR 2.22 on Nov 13, 2026 on Bursa Malaysia.
  • 5138's all time high close is MYR 2.74, set on Apr 25, 2022; its all time low close is MYR 0.6331 on Oct 28, 2008.
  • 5138's 52 week range is MYR 1.91 to MYR 2.64.
  • 5138 returned +4.0% over the year to Nov 13, 2026 and +41.3% over five years.
  • Over ten years 5138 returned +38%, +3.3% a year compounded.
  • 5138's deepest drawdown was -61.4% from Jan 14, 2008 to Oct 28, 2008.
  • DataCedar holds 4,492 daily sessions of 5138 history from Nov 16, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5138 price chart, 2007 to 2026

5138 adjusted close, Nov 16, 2007 to Nov 13, 2026MYR 0.6756MYR 1.32MYR 1.97MYR 2.622010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5138 returns

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

PeriodReturn
1 month-3.1%
3 months-9.1%
6 months+2.1%
Year to date+4.5%
1 year+4.0%
3 years+41.7%
5 years+41.3%
10 years+37.8%
Since Nov 16, 2007+63.0%
Compound annual growth, 19.0 years+2.6%

5138 records

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

All time high close
MYR 2.74 on Apr 25, 2022
All time low close
MYR 0.6331 on Oct 28, 2008
52 week high
MYR 2.64 on Sep 11, 2026
52 week low
MYR 1.91 on Dec 9, 2025
Deepest drawdown
-61.4% from Jan 14, 2008 to Oct 28, 2008, recovered Dec 14, 2010
Best single session
+30.2% on Jun 24, 2013
Worst single session
-30.0% on Jun 21, 2013
Volatility, 1 year annualised
24.7%
Sessions closing higher, 1 year
40%
Best calendar year
2010, +53%
Worst calendar year
2008, -47%

5138 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 Nov 16, 2007; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 2.13MYR 2.64MYR 2.02MYR 2.22+5.9%77.3M214
2025MYR 1.81MYR 2.19MYR 1.61MYR 2.10+16.1%110.9M244
2024MYR 1.51MYR 2.09MYR 1.47MYR 1.81+20.0%123.2M247
2023MYR 1.62MYR 1.81MYR 1.46MYR 1.51-7.4%89.6M244
2022MYR 1.53MYR 2.87MYR 1.51MYR 1.62+6.6%289.3M241
2021MYR 1.34MYR 1.76MYR 1.26MYR 1.52+13.5%22.8M243
2020MYR 1.55MYR 1.55MYR 0.9244MYR 1.34-13.6%40.4M247
2019MYR 1.19MYR 1.56MYR 1.02MYR 1.56+31.0%12.3M245
2018MYR 1.79MYR 1.85MYR 1.17MYR 1.19-33.7%10.2M221
2017MYR 1.69MYR 1.90MYR 1.67MYR 1.79+8.4%31.4M247
2016MYR 1.55MYR 1.70MYR 1.44MYR 1.65+6.5%20.4M230
2015MYR 1.57MYR 1.66MYR 1.24MYR 1.55-1.1%15.9M222
2014MYR 1.59MYR 1.76MYR 1.52MYR 1.57-1.7%29.5M225
2013MYR 1.61MYR 1.64MYR 1.11MYR 1.60-2.0%80.5M215
2012MYR 1.51MYR 1.82MYR 1.51MYR 1.63+7.6%131.6M220
2011MYR 1.74MYR 1.88MYR 1.26MYR 1.51-12.4%98.1M226
2010MYR 1.13MYR 1.73MYR 1.03MYR 1.73+52.7%96.5M236
2009MYR 0.7512MYR 1.17MYR 0.7323MYR 1.13+50.5%94.1M248
2008MYR 1.42MYR 1.68MYR 0.5905MYR 0.7512-46.9%263.7M247
2007MYR 1.42MYR 1.47MYR 1.24MYR 1.42n/a175.1M30

5138 monthly closes, last 12 months

MonthMonth end closeChange
November 2026MYR 2.22-0.9%
October 2026MYR 2.24-7.4%
September 2026MYR 2.42-1.7%
August 2026MYR 2.46+0.4%
July 2026MYR 2.45+5.6%
June 2026MYR 2.32+12.0%
May 2026MYR 2.07-2.8%
April 2026MYR 2.13-9.7%
March 2026MYR 2.36+13.7%
February 2026MYR 2.08-5.7%
January 2026MYR 2.20+5.1%
December 2025MYR 2.10+4.8%

About the 5138 data

Daily bars. 4,492 sessions from Nov 16, 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 Nov 16, 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%3A5138/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5133 Petra Energy Berhad
  • 5134 Southern Acids (M) Berhad
  • 5135 Sarawak Plantation Berhad
  • 5136 Hextar Technologies Solutions Berhad
  • 5139 AEON Credit Service (M) Berhad
  • 5140 TASCO Berhad
  • 5141 Dayang Enterprise Holdings Bhd
  • 5142 Wasco Berhad

Common questions

5138 share price history

Start with any symbol.

Start free