Bursa Malaysia · 5323 · stock
Johor Plantations Group Berhad (5323) stock price history
Every Bursa Malaysia trading session of Johor Plantations Group Berhad from Jul 9, 2024 to Sep 28, 2026: 550 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.
5323 adjusted close, 2024 to 2026
- MYR 2.09
- All time high, 2026
- MYR 2.09
- 52 week high, MYR 1.33 low
- 550
- 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.
5323 key facts
- Johor Plantations Group Berhad (5323) closed at MYR 1.78 on Sep 28, 2026 on Bursa Malaysia.
- 5323's all time high close is MYR 2.09, set on Aug 4, 2026; its all time low close is MYR 0.7773 on Aug 5, 2024.
- 5323's 52 week range is MYR 1.33 to MYR 2.09.
- 5323 returned +30.9% over the year to Sep 28, 2026.
- Since Jul 9, 2024 5323 returned +120%, +42.7% a year compounded.
- 5323's deepest drawdown was -28.7% from Nov 12, 2024 to Apr 9, 2025.
- DataCedar holds 550 daily sessions of 5323 history from Jul 9, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
5323 price chart, 2024 to 2026
5323 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.8% |
| 3 months | -1.1% |
| 6 months | +4.7% |
| Year to date | +13.4% |
| 1 year | +30.9% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 9, 2024 | +120.1% |
| Compound annual growth, 2.2 years | +42.7% |
5323 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 2.09 on Aug 4, 2026
- All time low close
- MYR 0.7773 on Aug 5, 2024
- 52 week high
- MYR 2.09 on Aug 4, 2026
- 52 week low
- MYR 1.33 on Sep 29, 2025
- Deepest drawdown
- -28.7% from Nov 12, 2024 to Apr 9, 2025, recovered Sep 18, 2025
- Best single session
- +9.0% on Apr 10, 2025
- Worst single session
- -13.8% on Nov 13, 2024
- Volatility, 1 year annualised
- 31.6%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2024
- 2.2×
- Best calendar year
- 2025, +24%
- Worst calendar year
- 2025, +24%
5323 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 Jul 9, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 1.54 | MYR 2.09 | MYR 1.39 | MYR 1.78 | +15.5% | 1.3B | 183 |
| 2025 | MYR 1.24 | MYR 1.67 | MYR 0.9175 | MYR 1.54 | +24.1% | 1.3B | 244 |
| 2024 | MYR 0.7548 | MYR 1.34 | MYR 0.7459 | MYR 1.24 | n/a | 1.2B | 123 |
5323 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MYR 1.78 | -6.8% |
| August 2026 | MYR 1.91 | -4.0% |
| July 2026 | MYR 1.99 | +12.4% |
| June 2026 | MYR 1.77 | +9.2% |
| May 2026 | MYR 1.62 | -12.8% |
| April 2026 | MYR 1.86 | +1.6% |
| March 2026 | MYR 1.83 | +21.7% |
| February 2026 | MYR 1.50 | +2.0% |
| January 2026 | MYR 1.47 | -4.4% |
| December 2025 | MYR 1.54 | +3.1% |
| November 2025 | MYR 1.49 | +0.6% |
| October 2025 | MYR 1.48 | +9.9% |
About the 5323 data
Daily bars. 550 sessions from Jul 9, 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 Jul 9, 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/5323/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
5323 share price history
