Bursa Malaysia · 5147 · stock

Samchem Holdings Berhad (5147) stock price history

Every Bursa Malaysia trading session of Samchem Holdings Berhad from Jun 23, 2009 to Nov 13, 2026: 4,023 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 5147 data, free keyYear by year table

5147 adjusted close, 2009 to 2026

5147Samchem Holdings Berhad
MYR 0.4250+19.0% over one year
2010201520202025
MYR 0.8557
All time high, 2021
MYR 0.6050
52 week high, MYR 0.2935 low
4,023
Daily sessions since 2009

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.

5147 key facts

  • Samchem Holdings Berhad (5147) closed at MYR 0.4250 on Nov 13, 2026 on Bursa Malaysia.
  • 5147's all time high close is MYR 0.8557, set on Oct 25, 2021; its all time low close is MYR 0.0798 on Mar 12, 2013.
  • 5147's 52 week range is MYR 0.2935 to MYR 0.6050.
  • 5147 returned +19.0% over the year to Nov 13, 2026 and -44.5% over five years.
  • Over ten years 5147 returned +91%, +6.7% a year compounded.
  • 5147's deepest drawdown was -67.1% from Jan 24, 2018 to Mar 19, 2020.
  • DataCedar holds 4,023 daily sessions of 5147 history from Jun 23, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5147 price chart, 2009 to 2026

5147 adjusted close, Jun 23, 2009 to Nov 13, 2026MYR 0.0832MYR 0.3262MYR 0.5691MYR 0.81202010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5147 returns

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

PeriodReturn
1 month-9.0%
3 months-19.8%
6 months-17.5%
Year to date+31.6%
1 year+19.0%
3 years-9.4%
5 years-44.5%
10 years+90.5%
Since Jun 23, 2009+291.7%
Compound annual growth, 17.4 years+8.2%

5147 records

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

All time high close
MYR 0.8557 on Oct 25, 2021
All time low close
MYR 0.0798 on Mar 12, 2013
52 week high
MYR 0.6050 on Aug 14, 2026
52 week low
MYR 0.2935 on Jan 6, 2026
Deepest drawdown
-67.1% from Jan 24, 2018 to Mar 19, 2020, recovered Aug 6, 2020
Best single session
+29.4% on Aug 6, 2020
Worst single session
-25.2% on Jun 3, 2026
Volatility, 1 year annualised
55.6%
Sessions closing higher, 1 year
36%
Growth of 1 since 2009
3.9×
Best calendar year
2016, +77%
Worst calendar year
2018, -33%

5147 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. 2009 starts on Jun 23, 2009; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.3229MYR 0.6050MYR 0.2935MYR 0.4250+33.7%149.2M213
2025MYR 0.4555MYR 0.4602MYR 0.2984MYR 0.3180-29.5%36.2M244
2024MYR 0.5736MYR 0.6272MYR 0.4414MYR 0.4508-20.1%104.1M247
2023MYR 0.5867MYR 0.6524MYR 0.4240MYR 0.5645-3.8%88.6M244
2022MYR 0.7204MYR 0.8662MYR 0.5599MYR 0.5867-19.0%276.1M243
2021MYR 0.4479MYR 0.8804MYR 0.4399MYR 0.7246+63.2%975.5M245
2020MYR 0.2531MYR 0.5795MYR 0.1354MYR 0.4439+75.4%1.1B247
2019MYR 0.2498MYR 0.2867MYR 0.2061MYR 0.2531+4.3%194.1M237
2018MYR 0.3682MYR 0.4453MYR 0.2317MYR 0.2426-32.8%237.8M239
2017MYR 0.2427MYR 0.3954MYR 0.2240MYR 0.3612+48.8%380M253
2016MYR 0.1382MYR 0.2533MYR 0.1033MYR 0.2427+76.6%89.7M234
2015MYR 0.0969MYR 0.1485MYR 0.0909MYR 0.1374+41.8%39.2M192
2014MYR 0.0928MYR 0.1201MYR 0.0863MYR 0.0969+4.5%48.1M195
2013MYR 0.0860MYR 0.1006MYR 0.0798MYR 0.0928+7.9%22.2M186
2012MYR 0.0917MYR 0.1100MYR 0.0860MYR 0.0860-6.2%54.2M226
2011MYR 0.0912MYR 0.1048MYR 0.0868MYR 0.0917+0.6%77.5M198
2010MYR 0.0952MYR 0.1085MYR 0.0844MYR 0.0912-6.0%157.2M249
2009MYR 0.0832MYR 0.1163MYR 0.0826MYR 0.0970n/a1B131

5147 monthly closes, last 12 months

MonthMonth end closeChange
November 2026MYR 0.4250+2.4%
October 2026MYR 0.4150-17.0%
September 2026MYR 0.5000+1.0%
August 2026MYR 0.49500.0%
July 2026MYR 0.4950+2.1%
June 2026MYR 0.4850-15.7%
May 2026MYR 0.5750+26.4%
April 2026MYR 0.4550+25.7%
March 2026MYR 0.3620+17.5%
February 2026MYR 0.3082+1.6%
January 2026MYR 0.3033-4.6%
December 2025MYR 0.3180-7.1%

About the 5147 data

Daily bars. 4,023 sessions from Jun 23, 2009 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 Jun 23, 2009, 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%3A5147/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5141 Dayang Enterprise Holdings Bhd
  • 5142 Wasco Berhad
  • 5143 Luxchem Corporation Berhad
  • 5145 Sealink International Berhad
  • 5148 UEM Sunrise Berhad
  • 5149 TAS Offshore Berhad
  • 5151 Hextar Global Berhad
  • 5152 Muar Ban Lee Group Berhad

Common questions

5147 share price history

Start with any symbol.

Start free