What is the all time high of 5231?

PBS Berhad (5231) closed at its highest ever adjusted price, MYR 2.79, on Jul 10, 2007. Its lowest close was MYR 0.0885 on Jul 13, 2026.

How much has 5231 returned over the last 10 years?

-75.6% in price terms from the close ten years before Sep 28, 2026, which is -13.1% a year compounded. Over one year the return is -38.4%; over five years -57.4%.

What was the worst drawdown in 5231 history?

-96.8% from the Jul 10, 2007 peak to the Jul 13, 2026 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does 5231 historical data go?

The daily series starts on Jan 3, 2000 and runs to Sep 28, 2026: 6,678 trading sessions across 26.7 years. Minute bars start on Sep 18, 2026 and are captured forward, never backfilled.

Are 5231 historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get 5231 historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 3, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 5231?

Among complete calendar years, 2006 was the best at +74.1% and 2008 the worst at -74.0%, measured close to close.

Bursa Malaysia · 5231 · stock

PBS Berhad (5231) stock price history

Every Bursa Malaysia trading session of PBS Berhad from Jan 3, 2000 to Sep 28, 2026: 6,678 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 key Year by year table

5231 adjusted close, 2000 to 2026

5231PBS Berhad

MYR 0.1000-38.4% over one year

MYR 2.79
All time high, 2007: MYR 0.1623
52 week high, MYR 0.0836 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.

5231 key facts

PBS Berhad (5231) closed at MYR 0.1000 on Sep 28, 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 0.0885 on Jul 13, 2026.
5231's 52 week range is MYR 0.0836 to MYR 0.1623.
5231 returned -38.4% over the year to Sep 28, 2026 and -57.4% over five years.
Over ten years 5231 returned -76%, -13.1% a year compounded.
5231's deepest drawdown was -96.8% from Jul 10, 2007 to Jul 13, 2026.
DataCedar holds 6,678 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

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 Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-18.6%
3 months	+7.0%
6 months	+1.7%
Year to date	-36.4%
1 year	-38.4%
3 years	-87.7%
5 years	-57.4%
10 years	-75.6%
Since Jan 3, 2000	-93.3%
Compound annual growth, 26.7 years	-9.6%

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 0.0885 on Jul 13, 2026
52 week high: MYR 0.1623 on Sep 30, 2025
52 week low: MYR 0.0836 on Mar 9, 2026
Deepest drawdown: -96.8% from Jul 10, 2007 to Jul 13, 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: 69.8%
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 Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	MYR 0.1475	MYR 0.1573	MYR 0.0836	MYR 0.1000	-36.4%	18.2M	184
2025	MYR 0.2020	MYR 0.2117	MYR 0.1058	MYR 0.1573	-25.7%	31.1M	244
2024	MYR 0.2483	MYR 0.2749	MYR 0.1636	MYR 0.2117	-14.7%	773.6M	247
2023	MYR 0.3325	MYR 0.8201	MYR 0.1729	MYR 0.2483	-25.3%	1.3B	244
2022	MYR 0.2704	MYR 0.3724	MYR 0.1773	MYR 0.3325	+23.0%	421.8M	243
2021	MYR 0.1746	MYR 0.3192	MYR 0.1500	MYR 0.2704	+57.3%	2.6B	245
2020	MYR 0.1910	MYR 0.3219	MYR 0.1009	MYR 0.1719	-7.4%	1.9B	247
2019	MYR 0.1882	MYR 0.2728	MYR 0.1500	MYR 0.1855	-1.4%	86.7M	246
2018	MYR 0.4692	MYR 0.4801	MYR 0.1582	MYR 0.1882	-59.9%	28.2M	243
2017	MYR 0.4910	MYR 0.5620	MYR 0.4310	MYR 0.4692	-4.4%	49.6M	252
2016	MYR 0.5620	MYR 0.5783	MYR 0.3819	MYR 0.4910	-13.5%	75.8M	250
2015	MYR 0.5429	MYR 0.6984	MYR 0.4119	MYR 0.5674	+5.6%	85.7M	246
2014	MYR 0.3383	MYR 0.8675	MYR 0.3246	MYR 0.5374	+58.9%	690.8M	247
2013	MYR 0.3956	MYR 0.4338	MYR 0.1719	MYR 0.3383	-13.3%	719.1M	246
2012	MYR 0.4012	MYR 0.5200	MYR 0.3737	MYR 0.3901	-5.3%	55.3M	245
2011	MYR 0.6403	MYR 0.7333	MYR 0.3801	MYR 0.4117	-35.7%	68.6M	244
2010	MYR 0.7004	MYR 0.7461	MYR 0.5050	MYR 0.6403	-8.6%	125.6M	249
2009	MYR 0.6062	MYR 0.8882	MYR 0.2956	MYR 0.7004	+15.6%	506.7M	248
2008	MYR 2.23	MYR 2.40	MYR 0.5110	MYR 0.6062	-74.0%	163.6M	248
2007	MYR 1.68	MYR 2.79	MYR 1.52	MYR 2.33	+40.4%	114.3M	249
2006	MYR 0.9257	MYR 1.68	MYR 0.9166	MYR 1.66	+74.1%	67.6M	259
2005	MYR 0.7352	MYR 1.07	MYR 0.6234	MYR 0.9529	+29.6%	24.7M	247
2004	MYR 0.5914	MYR 0.9115	MYR 0.4224	MYR 0.7352	+24.3%	14.3M	262
2003	MYR 0.5207	MYR 0.7124	MYR 0.4208	MYR 0.5914	+13.6%	3.4M	261
2002	MYR 0.6534	MYR 0.9780	MYR 0.5207	MYR 0.5207	-20.3%	4.2M	261
2001	MYR 1.07	MYR 1.10	MYR 0.3620	MYR 0.6534	-39.0%	11.1M	261
2000	MYR 1.42	MYR 2.30	MYR 0.9271	MYR 1.07	n/a	30.5M	260

5231 monthly closes, last 12 months

Month	Month end close	Change
September 2026	MYR 0.1000	-18.6%
August 2026	MYR 0.1229	+19.0%
July 2026	MYR 0.1032	0.0%
June 2026	MYR 0.1032	+5.0%
May 2026	MYR 0.0983	+5.3%
April 2026	MYR 0.0934	-9.5%
March 2026	MYR 0.1032	-25.0%
February 2026	MYR 0.1377	0.0%
January 2026	MYR 0.1377	-12.5%
December 2025	MYR 0.1573	-3.0%
November 2025	MYR 0.1623	+10.0%
October 2025	MYR 0.1475	-9.1%

About the 5231 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 18, 2026 forward, most recent session Sep 29, 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/5231/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

Browse Bursa Malaysia

Historical data guides

Common questions

5231 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market