Bursa Malaysia · 5533 · stock

OCB Berhad (5533) stock price history

Every Bursa Malaysia trading session of OCB Berhad from Jan 3, 2000 to Sep 28, 2026: 6,683 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 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.

Get 5533 data, free keyYear by year table

5533 adjusted close, 2000 to 2026

5533OCB Berhad
MYR 0.7600-1.4% over one year
20052010201520202025
MYR 4.04
All time high, 2000
MYR 0.9650
52 week high, MYR 0.6746 low
6,683
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

5533 key facts

  • OCB Berhad (5533) closed at MYR 0.7600 on Sep 28, 2026 on Bursa Malaysia.
  • 5533's all time high close is MYR 4.04, set on Mar 31, 2000; its all time low close is MYR 0.1482 on Dec 31, 2008.
  • 5533's 52 week range is MYR 0.6746 to MYR 0.9650.
  • 5533 returned -1.4% over the year to Sep 28, 2026 and +3.2% over five years.
  • Over ten years 5533 returned +18%, +1.7% a year compounded.
  • 5533's deepest drawdown was -96.3% from Mar 31, 2000 to Dec 31, 2008.
  • DataCedar holds 6,683 daily sessions of 5533 history from Jan 3, 2000 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

5533 price chart, 2000 to 2026

5533 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.2964MYR 1.18MYR 2.07MYR 2.95200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5533 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-10.6%
3 months-8.3%
6 months+6.6%
Year to date-1.4%
1 year-1.4%
3 years+10.1%
5 years+3.2%
10 years+18.0%
Since Jan 3, 2000-61.5%
Compound annual growth, 26.7 years-3.5%

5533 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 4.04 on Mar 31, 2000
All time low close
MYR 0.1482 on Dec 31, 2008
52 week high
MYR 0.9650 on Jul 16, 2026
52 week low
MYR 0.6746 on Mar 6, 2026
Deepest drawdown
-96.3% from Mar 31, 2000 to Dec 31, 2008, not yet recovered
Best single session
+75.0% on Dec 17, 2008
Worst single session
-57.4% on Dec 16, 2008
Volatility, 1 year annualised
31.8%
Sessions closing higher, 1 year
17%
Best calendar year
2009, +231%
Worst calendar year
2008, -70%

5533 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 Jan 3, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.7710MYR 0.9650MYR 0.6746MYR 0.7600-1.4%2.7M187
2025MYR 0.6831MYR 0.9155MYR 0.6083MYR 0.7710+12.9%3.5M244
2024MYR 0.6630MYR 0.9024MYR 0.6176MYR 0.6831+2.3%4M247
2023MYR 0.7366MYR 0.7366MYR 0.6169MYR 0.6676-3.3%1.7M244
2022MYR 0.6860MYR 0.8517MYR 0.6077MYR 0.6906+0.7%6.5M243
2021MYR 0.4901MYR 1.18MYR 0.4719MYR 0.6860+35.0%86.7M245
2020MYR 0.3494MYR 0.5627MYR 0.2723MYR 0.5082+45.5%8.3M247
2019MYR 0.4356MYR 0.5264MYR 0.2723MYR 0.3494-19.8%1.1M246
2018MYR 0.5627MYR 0.6080MYR 0.3176MYR 0.4356-22.6%2.1M244
2017MYR 0.5906MYR 0.7517MYR 0.5627MYR 0.5627-4.7%5.7M253
2016MYR 0.7991MYR 0.8388MYR 0.5727MYR 0.5906-26.1%2.6M250
2015MYR 0.5912MYR 0.8890MYR 0.5179MYR 0.7991+35.2%6.1M246
2014MYR 0.5147MYR 0.9322MYR 0.4978MYR 0.5912+9.5%6.7M247
2013MYR 0.4858MYR 0.6587MYR 0.3623MYR 0.5400+9.3%4.9M246
2012MYR 0.4487MYR 0.6093MYR 0.3705MYR 0.4940+10.1%5.9M245
2011MYR 0.4323MYR 0.5434MYR 0.2800MYR 0.4487+3.8%2.4M244
2010MYR 0.4940MYR 0.6587MYR 0.3376MYR 0.4323-11.8%4.3M249
2009MYR 0.4940MYR 0.5887MYR 0.1935MYR 0.4899+230.6%3.3M248
2008MYR 0.4981MYR 0.5693MYR 0.1482MYR 0.1482-70.2%3.9M248
2007MYR 0.4833MYR 0.6866MYR 0.4744MYR 0.4981+3.1%14.5M249
2006MYR 0.5541MYR 0.6132MYR 0.4296MYR 0.4833-13.9%6.6M259
2005MYR 0.5000MYR 0.7395MYR 0.4930MYR 0.5615+12.3%17.9M247
2004MYR 1.19MYR 1.67MYR 0.4789MYR 0.5000-58.0%18.1M262
2003MYR 1.15MYR 1.58MYR 0.9766MYR 1.19+3.4%11M261
2002MYR 1.29MYR 1.58MYR 1.02MYR 1.15-10.9%4.7M261
2001MYR 1.55MYR 1.61MYR 0.9306MYR 1.29-16.8%6.5M261
2000MYR 1.91MYR 4.30MYR 1.53MYR 1.55n/a118.2M260

5533 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.7600-10.6%
August 2026MYR 0.8500-7.6%
July 2026MYR 0.9200-2.6%
June 2026MYR 0.9445+14.6%
May 2026MYR 0.8240+10.3%
April 2026MYR 0.7469+4.7%
March 2026MYR 0.7132-2.6%
February 2026MYR 0.7324-1.9%
January 2026MYR 0.7469-3.1%
December 2025MYR 0.7710+5.3%
November 2025MYR 0.7324-13.6%
October 2025MYR 0.8481+2.3%

About the 5533 data

Daily bars. 6,683 sessions from Jan 3, 2000 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 21, 2026 forward, most recent session Sep 24, 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 Jan 3, 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/5533/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5398 Gamuda Berhad
  • 5401 Tropicana Corporation Berhad
  • 5436 Perusahaan Sadur Timah Malaysia (Perstima) Berhad
  • 5517 Shangri-La Hotels (Malaysia) Berhad
  • 5555 Sunway Healthcare Holdings Berhad
  • 5568 APB Resources Berhad
  • 5576 Minho (M) Berhad
  • 5592 Grand Central Enterprises Bhd.

Common questions

5533 share price history

Start with any symbol.

Start free