Bursa Malaysia · 5352 · stock
MTT Shipping and Logistics Berhad (5352) stock price history
Every Bursa Malaysia trading session of MTT Shipping and Logistics Berhad from Apr 21, 2026 to Sep 28, 2026: 110 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.
5352 adjusted close, 2026 to 2026
- MYR 1.37
- All time high, 2026
- MYR 1.38
- 52 week high, MYR 0.8677 low
- 110
- Daily sessions since 2026
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
5352 key facts
- MTT Shipping and Logistics Berhad (5352) closed at MYR 1.18 on Sep 28, 2026 on Bursa Malaysia.
- 5352's all time high close is MYR 1.37, set on Aug 26, 2026; its all time low close is MYR 0.8726 on May 7, 2026.
- 5352's 52 week range is MYR 0.8677 to MYR 1.38.
- 5352's deepest drawdown was -20.0% from Aug 26, 2026 to Sep 15, 2026.
- DataCedar holds 110 daily sessions of 5352 history from Apr 21, 2026 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
5352 price chart, 2026 to 2026
5352 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.9% |
| 3 months | +22.2% |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 21, 2026 | +21.0% |
5352 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 1.37 on Aug 26, 2026
- All time low close
- MYR 0.8726 on May 7, 2026
- 52 week high
- MYR 1.38 on Aug 27, 2026
- 52 week low
- MYR 0.8677 on May 7, 2026
- Deepest drawdown
- -20.0% from Aug 26, 2026 to Sep 15, 2026, not yet recovered
- Best single session
- +6.3% on Sep 18, 2026
- Worst single session
- -6.0% on Apr 22, 2026
- Volatility, 1 year annualised
- 34.6%
- Sessions closing higher, 1 year
- 43%
5352 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. 2026 starts on Apr 21, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 1.05 | MYR 1.38 | MYR 0.8677 | MYR 1.18 | n/a | 763.6M | 110 |
5352 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MYR 1.18 | -6.9% |
| August 2026 | MYR 1.27 | +19.3% |
| July 2026 | MYR 1.06 | +11.2% |
| June 2026 | MYR 0.9555 | +7.1% |
| May 2026 | MYR 0.8921 | -3.7% |
| April 2026 | MYR 0.9263 | n/a |
About the 5352 data
Daily bars. 110 sessions from Apr 21, 2026 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 Apr 21, 2026, 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/5352/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
5352 share price history
