Bursa Malaysia · 5288 · stock
Sime Darby Property Berhad (5288) stock price history
Every Bursa Malaysia trading session of Sime Darby Property Berhad from Nov 30, 2017 to Nov 13, 2026: 2,190 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.
5288 adjusted close, 2017 to 2026
- MYR 1.68
- All time high, 2025
- MYR 1.56
- 52 week high, MYR 1.19 low
- 2,190
- Daily sessions since 2017
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
5288 key facts
- Sime Darby Property Berhad (5288) closed at MYR 1.26 on Nov 13, 2026 on Bursa Malaysia.
- 5288's all time high close is MYR 1.68, set on Jan 8, 2025; its all time low close is MYR 0.3640 on Oct 13, 2022.
- 5288's 52 week range is MYR 1.19 to MYR 1.56.
- 5288 returned -1.1% over the year to Nov 13, 2026 and +105.4% over five years.
- Since Nov 30, 2017 5288 returned +33%, +3.3% a year compounded.
- 5288's deepest drawdown was -74.0% from Dec 29, 2017 to Oct 13, 2022.
- DataCedar holds 2,190 daily sessions of 5288 history from Nov 30, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
5288 price chart, 2017 to 2026
5288 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -3.8% |
| 6 months | -17.1% |
| Year to date | -6.2% |
| 1 year | -1.1% |
| 3 years | +128.8% |
| 5 years | +105.4% |
| 10 years | n/a |
| Since Nov 30, 2017 | +33.5% |
| Compound annual growth, 9.0 years | +3.3% |
5288 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 1.68 on Jan 8, 2025
- All time low close
- MYR 0.3640 on Oct 13, 2022
- 52 week high
- MYR 1.56 on May 12, 2026
- 52 week low
- MYR 1.19 on Sep 29, 2026
- Deepest drawdown
- -74.0% from Dec 29, 2017 to Oct 13, 2022, recovered Jul 3, 2024
- Best single session
- +22.8% on Dec 29, 2017
- Worst single session
- -18.0% on Jan 2, 2018
- Volatility, 1 year annualised
- 30.0%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2024, +178%
- Worst calendar year
- 2018, -42%
5288 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. 2017 starts on Nov 30, 2017; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 1.37 | MYR 1.56 | MYR 1.19 | MYR 1.26 | -8.2% | 1.7B | 212 |
| 2025 | MYR 1.63 | MYR 1.75 | MYR 1.05 | MYR 1.37 | -16.0% | 2.7B | 244 |
| 2024 | MYR 0.5837 | MYR 1.66 | MYR 0.5790 | MYR 1.63 | +177.6% | 6B | 247 |
| 2023 | MYR 0.4141 | MYR 0.7103 | MYR 0.4005 | MYR 0.5884 | +43.7% | 2.7B | 244 |
| 2022 | MYR 0.5289 | MYR 0.6000 | MYR 0.3595 | MYR 0.4096 | -22.6% | 962.7M | 243 |
| 2021 | MYR 0.5787 | MYR 0.6970 | MYR 0.4910 | MYR 0.5289 | -9.3% | 658.3M | 245 |
| 2020 | MYR 0.7562 | MYR 0.7645 | MYR 0.3969 | MYR 0.5831 | -23.7% | 1.2B | 245 |
| 2019 | MYR 0.8019 | MYR 0.9901 | MYR 0.5891 | MYR 0.7645 | -6.1% | 1.5B | 245 |
| 2018 | MYR 1.18 | MYR 1.37 | MYR 0.7405 | MYR 0.8142 | -41.9% | 1.1B | 244 |
| 2017 | MYR 1.02 | MYR 1.40 | MYR 0.8182 | MYR 1.40 | n/a | 389.5M | 21 |
5288 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MYR 1.26 | -2.3% |
| October 2026 | MYR 1.29 | +4.0% |
| September 2026 | MYR 1.24 | -6.1% |
| August 2026 | MYR 1.32 | -2.2% |
| July 2026 | MYR 1.35 | -6.3% |
| June 2026 | MYR 1.44 | -3.4% |
| May 2026 | MYR 1.49 | +4.9% |
| April 2026 | MYR 1.42 | +13.6% |
| March 2026 | MYR 1.25 | -12.7% |
| February 2026 | MYR 1.43 | -3.3% |
| January 2026 | MYR 1.48 | +7.9% |
| December 2025 | MYR 1.37 | 0.0% |
About the 5288 data
Daily bars. 2,190 sessions from Nov 30, 2017 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 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 Nov 30, 2017, 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%3A5288/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
5288 share price history
