Bursa Malaysia · 5348 · stock
Orkim Berhad (5348) stock price history
Every Bursa Malaysia trading session of Orkim Berhad from Dec 9, 2025 to Nov 13, 2026: 228 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.
5348 adjusted close, 2025 to 2026
- MYR 1.13
- All time high, 2025
- MYR 1.17
- 52 week high, MYR 0.7150 low
- 228
- Daily sessions since 2025
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
5348 key facts
- Orkim Berhad (5348) closed at MYR 0.7300 on Nov 13, 2026 on Bursa Malaysia.
- 5348's all time high close is MYR 1.13, set on Dec 19, 2025; its all time low close is MYR 0.7200 on Nov 11, 2026.
- 5348's 52 week range is MYR 0.7150 to MYR 1.17.
- 5348's deepest drawdown was -36.2% from Dec 19, 2025 to Nov 11, 2026.
- DataCedar holds 228 daily sessions of 5348 history from Dec 9, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
5348 price chart, 2025 to 2026
5348 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.2% |
| 3 months | -17.5% |
| 6 months | -20.9% |
| Year to date | -26.4% |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 9, 2025 | -18.6% |
5348 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 1.13 on Dec 19, 2025
- All time low close
- MYR 0.7200 on Nov 11, 2026
- 52 week high
- MYR 1.17 on Dec 22, 2025
- 52 week low
- MYR 0.7150 on Nov 11, 2026
- Deepest drawdown
- -36.2% from Dec 19, 2025 to Nov 11, 2026, not yet recovered
- Best single session
- +15.2% on Dec 15, 2025
- Worst single session
- -7.9% on Dec 29, 2025
- Volatility, 1 year annualised
- 31.4%
- Sessions closing higher, 1 year
- 34%
5348 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. 2025 starts on Dec 9, 2025; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 0.9915 | MYR 1.11 | MYR 0.7150 | MYR 0.7300 | -26.4% | 274.6M | 212 |
| 2025 | MYR 0.8876 | MYR 1.17 | MYR 0.8345 | MYR 0.9915 | n/a | 207.4M | 16 |
5348 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MYR 0.7300 | -9.3% |
| October 2026 | MYR 0.8050 | +3.9% |
| September 2026 | MYR 0.7750 | -3.1% |
| August 2026 | MYR 0.8000 | -9.6% |
| July 2026 | MYR 0.8850 | +2.4% |
| June 2026 | MYR 0.8639 | -1.1% |
| May 2026 | MYR 0.8737 | -6.8% |
| April 2026 | MYR 0.9375 | -0.5% |
| March 2026 | MYR 0.9424 | -9.4% |
| February 2026 | MYR 1.04 | +9.3% |
| January 2026 | MYR 0.9523 | -4.0% |
| December 2025 | MYR 0.9915 | n/a |
About the 5348 data
Daily bars. 228 sessions from Dec 9, 2025 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 Dec 9, 2025, 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%3A5348/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
5348 share price history
