Bursa Malaysia · 5436 · stock
Perusahaan Sadur Timah Malaysia (Perstima) Berhad (5436) stock price history
Every Bursa Malaysia trading session of Perusahaan Sadur Timah Malaysia (Perstima) Berhad from Sep 26, 2000 to Nov 12, 2026: 6,299 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.
5436 adjusted close, 2000 to 2026
- MYR 6.05
- All time high, 2017
- MYR 1.95
- 52 week high, MYR 0.6850 low
- 6,299
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
5436 key facts
- Perusahaan Sadur Timah Malaysia (Perstima) Berhad (5436) closed at MYR 0.6850 on Nov 12, 2026 on Bursa Malaysia.
- 5436's all time high close is MYR 6.05, set on Jun 13, 2017; its all time low close is MYR 0.2077 on Jan 4, 2001.
- 5436's 52 week range is MYR 0.6850 to MYR 1.95.
- 5436 returned -64.5% over the year to Nov 12, 2026 and -81.4% over five years.
- Over ten years 5436 returned -87%, -18.2% a year compounded.
- 5436's deepest drawdown was -88.7% from Jul 31, 2017 to Nov 6, 2026.
- DataCedar holds 6,299 daily sessions of 5436 history from Sep 26, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
5436 price chart, 2000 to 2026
5436 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.4% |
| 3 months | -21.3% |
| 6 months | -52.8% |
| Year to date | -61.3% |
| 1 year | -64.5% |
| 3 years | -80.0% |
| 5 years | -81.4% |
| 10 years | -86.6% |
| Since Sep 26, 2000 | +56.7% |
| Compound annual growth, 26.1 years | +1.7% |
5436 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 6.05 on Jun 13, 2017
- All time low close
- MYR 0.2077 on Jan 4, 2001
- 52 week high
- MYR 1.95 on Feb 9, 2026
- 52 week low
- MYR 0.6850 on Nov 6, 2026
- Deepest drawdown
- -88.7% from Jul 31, 2017 to Nov 6, 2026, not yet recovered
- Best single session
- +19.2% on Nov 9, 2000
- Worst single session
- -28.1% on Jun 3, 2026
- Volatility, 1 year annualised
- 55.4%
- Sessions closing higher, 1 year
- 23%
- Best calendar year
- 2010, +74%
- Worst calendar year
- 2017, -39%
5436 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. 2000 starts on Sep 26, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 1.80 | MYR 1.95 | MYR 0.6850 | MYR 0.6850 | -61.9% | 5.6M | 215 |
| 2025 | MYR 2.20 | MYR 2.63 | MYR 1.76 | MYR 1.80 | -18.2% | 2.2M | 244 |
| 2024 | MYR 3.08 | MYR 3.37 | MYR 2.03 | MYR 2.20 | -29.0% | 3.5M | 247 |
| 2023 | MYR 4.41 | MYR 5.09 | MYR 2.90 | MYR 3.10 | -29.4% | 2.4M | 244 |
| 2022 | MYR 3.82 | MYR 4.69 | MYR 3.63 | MYR 4.39 | +14.1% | 2.8M | 242 |
| 2021 | MYR 3.57 | MYR 4.03 | MYR 3.35 | MYR 3.85 | +6.2% | 5.9M | 244 |
| 2020 | MYR 3.68 | MYR 3.91 | MYR 2.47 | MYR 3.62 | -1.2% | 7.5M | 247 |
| 2019 | MYR 3.82 | MYR 4.28 | MYR 3.66 | MYR 3.66 | -3.6% | 2.3M | 246 |
| 2018 | MYR 3.08 | MYR 4.35 | MYR 2.66 | MYR 3.80 | +22.3% | 4.5M | 239 |
| 2017 | MYR 5.08 | MYR 6.09 | MYR 3.08 | MYR 3.10 | -38.9% | 8.1M | 253 |
| 2016 | MYR 3.88 | MYR 5.27 | MYR 3.71 | MYR 5.08 | +31.5% | 4.5M | 245 |
| 2015 | MYR 2.51 | MYR 3.89 | MYR 2.47 | MYR 3.86 | +53.6% | 6.1M | 239 |
| 2014 | MYR 2.35 | MYR 3.10 | MYR 2.34 | MYR 2.52 | +6.1% | 6.6M | 246 |
| 2013 | MYR 1.66 | MYR 2.41 | MYR 1.59 | MYR 2.37 | +45.4% | 7.5M | 226 |
| 2012 | MYR 1.81 | MYR 1.90 | MYR 1.53 | MYR 1.63 | -9.8% | 7.6M | 226 |
| 2011 | MYR 2.17 | MYR 2.24 | MYR 1.61 | MYR 1.81 | -16.6% | 9M | 244 |
| 2010 | MYR 1.26 | MYR 2.26 | MYR 1.26 | MYR 2.17 | +73.8% | 5.7M | 248 |
| 2009 | MYR 0.8235 | MYR 1.31 | MYR 0.6617 | MYR 1.25 | +64.7% | 3.9M | 243 |
| 2008 | MYR 1.02 | MYR 1.05 | MYR 0.6834 | MYR 0.7573 | -25.7% | 1.3M | 236 |
| 2007 | MYR 0.8255 | MYR 1.30 | MYR 0.7620 | MYR 1.02 | +23.5% | 6.2M | 234 |
| 2006 | MYR 0.6648 | MYR 0.8255 | MYR 0.6173 | MYR 0.8255 | +24.2% | 3.8M | 230 |
| 2005 | MYR 0.7015 | MYR 1.16 | MYR 0.5936 | MYR 0.6648 | -7.1% | 13M | 236 |
| 2004 | MYR 0.4405 | MYR 0.7211 | MYR 0.3910 | MYR 0.7155 | +62.4% | 4.3M | 211 |
| 2003 | MYR 0.3222 | MYR 0.4684 | MYR 0.2951 | MYR 0.4405 | +36.7% | 3.8M | 227 |
| 2002 | MYR 0.2801 | MYR 0.3757 | MYR 0.2387 | MYR 0.3222 | +15.0% | 2.9M | 257 |
| 2001 | MYR 0.2295 | MYR 0.3279 | MYR 0.2077 | MYR 0.2801 | +22.0% | 4.7M | 261 |
| 2000 | MYR 0.9487 | MYR 0.9487 | MYR 0.2077 | MYR 0.2295 | n/a | 2.2M | 69 |
5436 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MYR 0.6850 | -4.9% |
| October 2026 | MYR 0.7200 | -4.0% |
| September 2026 | MYR 0.7500 | -18.5% |
| August 2026 | MYR 0.9200 | +9.5% |
| July 2026 | MYR 0.8400 | +1.8% |
| June 2026 | MYR 0.8250 | -40.6% |
| May 2026 | MYR 1.39 | -4.1% |
| April 2026 | MYR 1.45 | -3.3% |
| March 2026 | MYR 1.50 | -4.5% |
| February 2026 | MYR 1.57 | -16.5% |
| January 2026 | MYR 1.88 | +4.4% |
| December 2025 | MYR 1.80 | +0.6% |
About the 5436 data
Daily bars. 6,299 sessions from Sep 26, 2000 to Nov 12, 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 Sep 26, 2000, 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%3A5436/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
5436 share price history
