Bursa Malaysia · 5320 · stock
Prolintas Infra Business Trust (5320) stock price history
Every Bursa Malaysia trading session of Prolintas Infra Business Trust from Mar 25, 2024 to Sep 28, 2026: 618 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.
5320 adjusted close, 2024 to 2026
- MYR 0.9218
- All time high, 2026
- MYR 0.9315
- 52 week high, MYR 0.8500 low
- 618
- 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.
5320 key facts
- Prolintas Infra Business Trust (5320) closed at MYR 0.8800 on Sep 28, 2026 on Bursa Malaysia.
- 5320's all time high close is MYR 0.9218, set on Mar 12, 2026; its all time low close is MYR 0.6911 on Jul 23, 2024.
- 5320's 52 week range is MYR 0.8500 to MYR 0.9315.
- 5320 returned -1.7% over the year to Sep 28, 2026.
- Since Mar 25, 2024 5320 returned +8%, +3.0% a year compounded.
- 5320's deepest drawdown was -16.8% from Apr 25, 2024 to Jul 23, 2024.
- DataCedar holds 618 daily sessions of 5320 history from Mar 25, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
5320 price chart, 2024 to 2026
5320 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.9% |
| 3 months | +0.2% |
| 6 months | -3.5% |
| Year to date | -1.2% |
| 1 year | -1.7% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 25, 2024 | +7.6% |
| Compound annual growth, 2.5 years | +3.0% |
5320 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 0.9218 on Mar 12, 2026
- All time low close
- MYR 0.6911 on Jul 23, 2024
- 52 week high
- MYR 0.9315 on Mar 26, 2026
- 52 week low
- MYR 0.8500 on Sep 15, 2026
- Deepest drawdown
- -16.8% from Apr 25, 2024 to Jul 23, 2024, recovered Oct 10, 2024
- Best single session
- +3.1% on Dec 12, 2024
- Worst single session
- -4.2% on Apr 7, 2025
- Volatility, 1 year annualised
- 12.1%
- Sessions closing higher, 1 year
- 29%
- Best calendar year
- 2025, +6%
- Worst calendar year
- 2025, +6%
5320 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 Mar 25, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 0.9137 | MYR 0.9315 | MYR 0.8500 | MYR 0.8800 | -1.7% | 35.2M | 183 |
| 2025 | MYR 0.8508 | MYR 0.9230 | MYR 0.8209 | MYR 0.8950 | +5.7% | 36.5M | 244 |
| 2024 | MYR 0.8007 | MYR 0.8683 | MYR 0.6827 | MYR 0.8465 | n/a | 250.9M | 191 |
5320 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MYR 0.8800 | -0.9% |
| August 2026 | MYR 0.8880 | 0.0% |
| July 2026 | MYR 0.8880 | +1.1% |
| June 2026 | MYR 0.8784 | -2.2% |
| May 2026 | MYR 0.8977 | -0.5% |
| April 2026 | MYR 0.9025 | -1.1% |
| March 2026 | MYR 0.9122 | +0.3% |
| February 2026 | MYR 0.9090 | +0.5% |
| January 2026 | MYR 0.9044 | +1.0% |
| December 2025 | MYR 0.8950 | -1.0% |
| November 2025 | MYR 0.9044 | -0.5% |
| October 2025 | MYR 0.9090 | +1.0% |
About the 5320 data
Daily bars. 618 sessions from Mar 25, 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 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 Mar 25, 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/5320/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
5320 share price history
