Bursa Malaysia · 5231 · stock

PBS Berhad (5231) stock price history

Every Bursa Malaysia trading session of PBS Berhad from Jan 3, 2000 to Nov 12, 2026: 6,385 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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 5231 data, free keyYear by year table

5231 adjusted close, 2000 to 2026

5231PBS Berhad
MYR 0.1150-24.5% over one year
20052010201520202025
MYR 2.79
All time high, 2007
MYR 0.1623
52 week high, MYR 0.0836 low
6,385
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.

5231 key facts

  • PBS Berhad (5231) closed at MYR 0.1150 on Nov 12, 2026 on Bursa Malaysia.
  • 5231's all time high close is MYR 2.79, set on Jul 10, 2007; its all time low close is MYR 0.0850 on Nov 2, 2026.
  • 5231's 52 week range is MYR 0.0836 to MYR 0.1623.
  • 5231 returned -24.5% over the year to Nov 12, 2026 and -59.5% over five years.
  • Over ten years 5231 returned -76%, -13.4% a year compounded.
  • 5231's deepest drawdown was -97.0% from Jul 10, 2007 to Nov 2, 2026.
  • DataCedar holds 6,385 daily sessions of 5231 history from Jan 3, 2000 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.

5231 price chart, 2000 to 2026

5231 adjusted close, Jan 3, 2000 to Nov 12, 2026MYR 0.0983MYR 0.2946MYR 0.8828MYR 2.65200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5231 returns

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

PeriodReturn
1 month+9.5%
3 months+16.9%
6 months+6.3%
Year to date-26.9%
1 year-24.5%
3 years-84.7%
5 years-59.5%
10 years-76.2%
Since Jan 3, 2000-92.3%
Compound annual growth, 26.9 years-9.1%

5231 records

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

All time high close
MYR 2.79 on Jul 10, 2007
All time low close
MYR 0.0850 on Nov 2, 2026
52 week high
MYR 0.1623 on Nov 14, 2025
52 week low
MYR 0.0836 on Mar 9, 2026
Deepest drawdown
-97.0% from Jul 10, 2007 to Nov 2, 2026, not yet recovered
Best single session
+40.8% on Sep 3, 2013
Worst single session
-63.6% on Dec 28, 2023
Volatility, 1 year annualised
74.4%
Sessions closing higher, 1 year
22%
Best calendar year
2006, +74%
Worst calendar year
2008, -74%

5231 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.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.1475MYR 0.1573MYR 0.0836MYR 0.1150-26.9%24.6M213
2025MYR 0.2020MYR 0.2117MYR 0.1058MYR 0.1573-25.7%31.1M244
2024MYR 0.2483MYR 0.2749MYR 0.1636MYR 0.2117-14.7%773.6M247
2023MYR 0.3325MYR 0.8201MYR 0.1729MYR 0.2483-25.3%1.3B243
2022MYR 0.2704MYR 0.3724MYR 0.1773MYR 0.3325+23.0%403.6M236
2021MYR 0.1746MYR 0.3192MYR 0.1500MYR 0.2704+57.3%2.5B221
2020MYR 0.1910MYR 0.3219MYR 0.1009MYR 0.1719-7.4%1.9B239
2019MYR 0.1719MYR 0.2728MYR 0.1500MYR 0.1855+4.6%83.2M211
2018MYR 0.4692MYR 0.4801MYR 0.1582MYR 0.1773-62.2%26M218
2017MYR 0.4910MYR 0.5620MYR 0.4310MYR 0.4692-4.4%47.4M197
2016MYR 0.5620MYR 0.5783MYR 0.3819MYR 0.4910-13.5%73.7M229
2015MYR 0.5429MYR 0.6984MYR 0.4119MYR 0.5674+5.6%84.7M232
2014MYR 0.3383MYR 0.8675MYR 0.3246MYR 0.5374+58.9%681.6M234
2013MYR 0.3956MYR 0.4338MYR 0.1719MYR 0.3383-13.3%691.5M220
2012MYR 0.4012MYR 0.5200MYR 0.3737MYR 0.3901-5.3%52.2M230
2011MYR 0.6403MYR 0.7333MYR 0.3801MYR 0.4117-35.7%65.9M231
2010MYR 0.7004MYR 0.7461MYR 0.5050MYR 0.6403-8.6%104.5M227
2009MYR 0.6062MYR 0.8882MYR 0.2956MYR 0.7004+15.6%476.1M234
2008MYR 2.23MYR 2.40MYR 0.5110MYR 0.6062-74.0%160.7M244
2007MYR 1.68MYR 2.79MYR 1.52MYR 2.33+40.4%114.3M249
2006MYR 0.9257MYR 1.68MYR 0.9257MYR 1.66+74.1%65.6M251
2005MYR 0.7352MYR 1.07MYR 0.6234MYR 0.9529+29.6%24.2M246
2004MYR 0.5914MYR 0.9115MYR 0.4224MYR 0.7352+24.3%14.3M262
2003MYR 0.5207MYR 0.7124MYR 0.4374MYR 0.5914+13.6%3.4M258
2002MYR 0.6534MYR 0.9780MYR 0.5207MYR 0.5207-20.3%4.2M261
2001MYR 1.07MYR 1.10MYR 0.3620MYR 0.6534-39.0%10.9M255
2000MYR 1.42MYR 2.30MYR 0.9271MYR 1.07n/a30.2M253

5231 monthly closes, last 12 months

MonthMonth end closeChange
November 2026MYR 0.1150+15.0%
October 2026MYR 0.10000.0%
September 2026MYR 0.1000-18.6%
August 2026MYR 0.1229+19.0%
July 2026MYR 0.10320.0%
June 2026MYR 0.1032+5.0%
May 2026MYR 0.0983+5.3%
April 2026MYR 0.0934-9.5%
March 2026MYR 0.1032-25.0%
February 2026MYR 0.13770.0%
January 2026MYR 0.1377-12.5%
December 2025MYR 0.1573-3.0%

About the 5231 data

Daily bars. 6,385 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 18, 2026 forward, most recent session Nov 6, 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%3A5231/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5226 Gabungan AQRS Berhad
  • 5227 IGB Real Estate Investment Trust
  • 5228 ELK-Desa Resources Berhad
  • 5230 Tune Protect Group Berhad
  • 5232 Leon Fuat Berhad
  • 5235SS KLCC Property Holdings Berhad
  • 5236 Matrix Concepts Holdings Berhad
  • 5238 AirAsia Group Berhad

Common questions

5231 share price history

Start with any symbol.

Start free