Bursa Malaysia · 5148 · stock
UEM Sunrise Berhad (5148) stock price history
Every Bursa Malaysia trading session of UEM Sunrise Berhad from Jan 3, 2000 to Sep 28, 2026: 6,678 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.
5148 adjusted close, 2000 to 2026
- MYR 3.45
- All time high, 2007
- MYR 0.7583
- 52 week high, MYR 0.4354 low
- 6,678
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
5148 key facts
- UEM Sunrise Berhad (5148) closed at MYR 0.5400 on Sep 28, 2026 on Bursa Malaysia.
- 5148's all time high close is MYR 3.45, set on Jul 24, 2007; its all time low close is MYR 0.1780 on Oct 17, 2022.
- 5148's 52 week range is MYR 0.4354 to MYR 0.7583.
- 5148 returned -26.9% over the year to Sep 28, 2026 and +55.8% over five years.
- Over ten years 5148 returned -50%, -6.7% a year compounded.
- 5148's deepest drawdown was -94.8% from Jul 24, 2007 to Oct 17, 2022.
- DataCedar holds 6,678 daily sessions of 5148 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
5148 price chart, 2000 to 2026
5148 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.0% |
| 3 months | -6.1% |
| 6 months | +20.0% |
| Year to date | +1.3% |
| 1 year | -26.9% |
| 3 years | -32.3% |
| 5 years | +55.8% |
| 10 years | -50.0% |
| Since Jan 3, 2000 | -66.6% |
| Compound annual growth, 26.7 years | -4.0% |
5148 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 3.45 on Jul 24, 2007
- All time low close
- MYR 0.1780 on Oct 17, 2022
- 52 week high
- MYR 0.7583 on Oct 2, 2025
- 52 week low
- MYR 0.4354 on Mar 24, 2026
- Deepest drawdown
- -94.8% from Jul 24, 2007 to Oct 17, 2022, not yet recovered
- Best single session
- +352.4% on Nov 14, 2003
- Worst single session
- -70.5% on Nov 18, 2008
- Volatility, 1 year annualised
- 40.3%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2006, +407%
- Worst calendar year
- 2008, -86%
5148 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 Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 0.5333 | MYR 0.7200 | MYR 0.4354 | MYR 0.5400 | +0.3% | 2.6B | 183 |
| 2025 | MYR 1.04 | MYR 1.14 | MYR 0.5186 | MYR 0.5382 | -48.2% | 2.1B | 244 |
| 2024 | MYR 0.7784 | MYR 1.23 | MYR 0.7784 | MYR 1.04 | +33.5% | 3.9B | 247 |
| 2023 | MYR 0.2389 | MYR 0.9025 | MYR 0.2201 | MYR 0.7784 | +225.9% | 7B | 244 |
| 2022 | MYR 0.2997 | MYR 0.3513 | MYR 0.1733 | MYR 0.2389 | -20.3% | 1.3B | 243 |
| 2021 | MYR 0.4543 | MYR 0.4637 | MYR 0.2810 | MYR 0.2997 | -35.4% | 933.2M | 245 |
| 2020 | MYR 0.6651 | MYR 0.6791 | MYR 0.2576 | MYR 0.4637 | -29.8% | 1.3B | 247 |
| 2019 | MYR 0.6229 | MYR 0.9554 | MYR 0.6135 | MYR 0.6604 | +6.0% | 497.7M | 246 |
| 2018 | MYR 0.9700 | MYR 1.16 | MYR 0.5808 | MYR 0.6229 | -35.2% | 461.6M | 243 |
| 2017 | MYR 0.9700 | MYR 1.26 | MYR 0.9330 | MYR 0.9607 | -1.0% | 1.2B | 253 |
| 2016 | MYR 1.02 | MYR 1.15 | MYR 0.8414 | MYR 0.9700 | -4.8% | 1.3B | 250 |
| 2015 | MYR 1.27 | MYR 1.28 | MYR 0.6867 | MYR 1.02 | -18.4% | 2.2B | 246 |
| 2014 | MYR 2.05 | MYR 2.10 | MYR 1.19 | MYR 1.25 | -39.1% | 746.8M | 247 |
| 2013 | MYR 1.81 | MYR 3.15 | MYR 1.70 | MYR 2.05 | +13.5% | 2.6B | 246 |
| 2012 | MYR 2.09 | MYR 2.11 | MYR 1.40 | MYR 1.81 | -13.2% | 1.5B | 245 |
| 2011 | MYR 2.13 | MYR 2.93 | MYR 1.32 | MYR 2.08 | -0.8% | 2.8B | 244 |
| 2010 | MYR 1.06 | MYR 2.25 | MYR 0.9789 | MYR 2.10 | +98.6% | 1.5B | 249 |
| 2009 | MYR 0.3795 | MYR 1.43 | MYR 0.3795 | MYR 1.06 | +178.5% | 4.4B | 248 |
| 2008 | MYR 2.77 | MYR 3.22 | MYR 0.3547 | MYR 0.3795 | -86.4% | 1.2B | 248 |
| 2007 | MYR 1.23 | MYR 3.55 | MYR 1.21 | MYR 2.79 | +125.1% | 3.3B | 249 |
| 2006 | MYR 0.2483 | MYR 1.49 | MYR 0.2412 | MYR 1.24 | +407.2% | 2.4B | 259 |
| 2005 | MYR 0.6916 | MYR 0.7164 | MYR 0.2199 | MYR 0.2447 | -64.8% | 89.2M | 247 |
| 2004 | MYR 1.00 | MYR 1.25 | MYR 0.6739 | MYR 0.6951 | -30.5% | 139M | 262 |
| 2003 | MYR 0.2660 | MYR 1.60 | MYR 0.2234 | MYR 1.00 | +276.0% | 1.9B | 261 |
| 2002 | MYR 0.5426 | MYR 0.8512 | MYR 0.2554 | MYR 0.2660 | -51.0% | 1.7B | 261 |
| 2001 | MYR 0.6668 | MYR 0.9434 | MYR 0.4256 | MYR 0.5426 | -18.6% | 1.3B | 261 |
| 2000 | MYR 1.49 | MYR 2.37 | MYR 0.6029 | MYR 0.6668 | n/a | 1.3B | 260 |
5148 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MYR 0.5400 | -10.0% |
| August 2026 | MYR 0.6000 | +1.7% |
| July 2026 | MYR 0.5900 | 0.0% |
| June 2026 | MYR 0.5900 | +4.4% |
| May 2026 | MYR 0.5650 | -12.4% |
| April 2026 | MYR 0.6450 | +44.9% |
| March 2026 | MYR 0.4452 | -20.9% |
| February 2026 | MYR 0.5626 | -12.2% |
| January 2026 | MYR 0.6409 | +19.1% |
| December 2025 | MYR 0.5382 | -7.6% |
| November 2025 | MYR 0.5822 | -7.0% |
| October 2025 | MYR 0.6262 | -15.8% |
About the 5148 data
Daily bars. 6,678 sessions from Jan 3, 2000 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 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/5148/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
5148 share price history
