Bursa Malaysia · 5319 · stock
MKH Oil Palm (East Kalimantan) Berhad (5319) stock price history
Every Bursa Malaysia trading session of MKH Oil Palm (East Kalimantan) Berhad from Apr 30, 2024 to Sep 28, 2026: 595 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.
5319 adjusted close, 2024 to 2026
- MYR 0.6681
- All time high, 2026
- MYR 0.6971
- 52 week high, MYR 0.5616 low
- 595
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
5319 key facts
- MKH Oil Palm (East Kalimantan) Berhad (5319) closed at MYR 0.6500 on Sep 28, 2026 on Bursa Malaysia.
- 5319's all time high close is MYR 0.6681, set on May 18, 2026; its all time low close is MYR 0.4763 on Aug 5, 2024.
- 5319's 52 week range is MYR 0.5616 to MYR 0.6971.
- 5319 returned +11.8% over the year to Sep 28, 2026.
- Since Apr 30, 2024 5319 returned +24%, +9.3% a year compounded.
- 5319's deepest drawdown was -16.8% from Dec 5, 2024 to Apr 9, 2025.
- DataCedar holds 595 daily sessions of 5319 history from Apr 30, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
5319 price chart, 2024 to 2026
5319 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.5% |
| 3 months | +4.8% |
| 6 months | +11.9% |
| Year to date | +10.1% |
| 1 year | +11.8% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 30, 2024 | +23.8% |
| Compound annual growth, 2.4 years | +9.3% |
5319 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 0.6681 on May 18, 2026
- All time low close
- MYR 0.4763 on Aug 5, 2024
- 52 week high
- MYR 0.6971 on May 15, 2026
- 52 week low
- MYR 0.5616 on Mar 4, 2026
- Deepest drawdown
- -16.8% from Dec 5, 2024 to Apr 9, 2025, recovered May 15, 2026
- Best single session
- +11.4% on May 15, 2026
- Worst single session
- -6.9% on Aug 5, 2024
- Volatility, 1 year annualised
- 16.5%
- Sessions closing higher, 1 year
- 25%
- Best calendar year
- 2025, -1%
- Worst calendar year
- 2025, -1%
5319 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. 2024 starts on Apr 30, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 0.5906 | MYR 0.6971 | MYR 0.5616 | MYR 0.6500 | +9.2% | 193.1M | 183 |
| 2025 | MYR 0.5991 | MYR 0.6082 | MYR 0.5220 | MYR 0.5955 | -0.6% | 146.3M | 244 |
| 2024 | MYR 0.5377 | MYR 0.6527 | MYR 0.4675 | MYR 0.5991 | n/a | 584.3M | 168 |
5319 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MYR 0.6500 | -1.5% |
| August 2026 | MYR 0.6600 | +0.8% |
| July 2026 | MYR 0.6550 | +5.6% |
| June 2026 | MYR 0.6200 | +2.5% |
| May 2026 | MYR 0.6052 | +2.5% |
| April 2026 | MYR 0.5906 | +0.8% |
| March 2026 | MYR 0.5858 | +1.7% |
| February 2026 | MYR 0.5761 | -3.3% |
| January 2026 | MYR 0.5955 | 0.0% |
| December 2025 | MYR 0.5955 | +0.8% |
| November 2025 | MYR 0.5906 | -0.8% |
| October 2025 | MYR 0.5953 | +0.8% |
About the 5319 data
Daily bars. 595 sessions from Apr 30, 2024 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 Apr 30, 2024, 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/5319/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
5319 share price history
