Bursa Malaysia · 5311 · stock
Cape EMS Berhad (5311) stock price history
Every Bursa Malaysia trading session of Cape EMS Berhad from Mar 10, 2023 to Nov 13, 2026: 904 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.
5311 adjusted close, 2023 to 2026
- MYR 1.48
- All time high, 2023
- MYR 0.3350
- 52 week high, MYR 0.2450 low
- 904
- Daily sessions since 2023
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
5311 key facts
- Cape EMS Berhad (5311) closed at MYR 0.2650 on Nov 13, 2026 on Bursa Malaysia.
- 5311's all time high close is MYR 1.48, set on Apr 19, 2023; its all time low close is MYR 0.2150 on Apr 9, 2025.
- 5311's 52 week range is MYR 0.2450 to MYR 0.3350.
- 5311 returned -5.4% over the year to Nov 13, 2026.
- Since Mar 10, 2023 5311 returned -82%, -37.3% a year compounded.
- 5311's deepest drawdown was -85.5% from Apr 19, 2023 to Apr 9, 2025.
- DataCedar holds 904 daily sessions of 5311 history from Mar 10, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
5311 price chart, 2023 to 2026
5311 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -19.7% |
| 3 months | -7.0% |
| 6 months | -8.6% |
| Year to date | -1.9% |
| 1 year | -5.4% |
| 3 years | -76.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 10, 2023 | -82.0% |
| Compound annual growth, 3.7 years | -37.3% |
5311 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 1.48 on Apr 19, 2023
- All time low close
- MYR 0.2150 on Apr 9, 2025
- 52 week high
- MYR 0.3350 on Oct 12, 2026
- 52 week low
- MYR 0.2450 on Jan 28, 2026
- Deepest drawdown
- -85.5% from Apr 19, 2023 to Apr 9, 2025, not yet recovered
- Best single session
- +12.7% on Jul 22, 2025
- Worst single session
- -28.3% on Aug 6, 2024
- Volatility, 1 year annualised
- 43.7%
- Sessions closing higher, 1 year
- 28%
- Best calendar year
- 2025, -28%
- Worst calendar year
- 2024, -64%
5311 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. 2023 starts on Mar 10, 2023; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 0.2650 | MYR 0.3350 | MYR 0.2450 | MYR 0.2650 | -1.9% | 1.1B | 213 |
| 2025 | MYR 0.3800 | MYR 0.3900 | MYR 0.1950 | MYR 0.2700 | -28.0% | 1.2B | 244 |
| 2024 | MYR 1.06 | MYR 1.18 | MYR 0.3050 | MYR 0.3750 | -64.2% | 6.9B | 247 |
| 2023 | MYR 1.40 | MYR 1.51 | MYR 1.03 | MYR 1.05 | n/a | 664.1M | 200 |
5311 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MYR 0.2650 | -3.6% |
| October 2026 | MYR 0.2750 | -6.8% |
| September 2026 | MYR 0.2950 | +13.5% |
| August 2026 | MYR 0.2600 | -1.9% |
| July 2026 | MYR 0.2650 | +1.9% |
| June 2026 | MYR 0.2600 | -5.5% |
| May 2026 | MYR 0.2750 | -6.8% |
| April 2026 | MYR 0.2950 | -1.7% |
| March 2026 | MYR 0.3000 | -4.8% |
| February 2026 | MYR 0.3150 | +18.9% |
| January 2026 | MYR 0.2650 | -1.9% |
| December 2025 | MYR 0.2700 | -5.3% |
About the 5311 data
Daily bars. 904 sessions from Mar 10, 2023 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 Mar 10, 2023, 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%3A5311/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
5311 share price history
