Bursa Malaysia · 5568 · stock

APB Resources Berhad (5568) stock price history

Every Bursa Malaysia trading session of APB Resources Berhad from Jan 3, 2000 to Sep 29, 2026: 6,681 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.

Get 5568 data, free keyYear by year table

5568 adjusted close, 2000 to 2026

5568APB Resources Berhad
MYR 0.1600-17.9% over one year
20052010201520202025
MYR 2.87
All time high, 2023
MYR 0.2200
52 week high, MYR 0.1350 low
6,681
Daily sessions since 2000

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

5568 key facts

  • APB Resources Berhad (5568) closed at MYR 0.1600 on Sep 29, 2026 on Bursa Malaysia.
  • 5568's all time high close is MYR 2.87, set on Jun 14, 2023; its all time low close is MYR 0.0855 on Apr 6, 2001.
  • 5568's 52 week range is MYR 0.1350 to MYR 0.2200.
  • 5568 returned -17.9% over the year to Sep 29, 2026 and -74.8% over five years.
  • Over ten years 5568 returned -81%, -15.1% a year compounded.
  • 5568's deepest drawdown was -95.1% from Jun 14, 2023 to Jul 2, 2026.
  • DataCedar holds 6,681 daily sessions of 5568 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5568 price chart, 2000 to 2026

5568 adjusted close, Jan 3, 2000 to Sep 29, 2026MYR 0.1048MYR 0.2982MYR 0.8490MYR 2.42200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5568 returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

PeriodReturn
1 month+6.7%
3 months+10.3%
6 months0.0%
Year to date-5.9%
1 year-17.9%
3 years-92.5%
5 years-74.8%
10 years-80.6%
Since Jan 3, 2000-74.0%
Compound annual growth, 26.7 years-4.9%

5568 records

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

All time high close
MYR 2.87 on Jun 14, 2023
All time low close
MYR 0.0855 on Apr 6, 2001
52 week high
MYR 0.2200 on Apr 27, 2026
52 week low
MYR 0.1350 on Aug 6, 2026
Deepest drawdown
-95.1% from Jun 14, 2023 to Jul 2, 2026, not yet recovered
Best single session
+316.3% on May 6, 2004
Worst single session
-29.7% on Sep 17, 2024
Volatility, 1 year annualised
77.7%
Sessions closing higher, 1 year
28%
Best calendar year
2004, +349%
Worst calendar year
2024, -87%

5568 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 29, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.1700MYR 0.2200MYR 0.1350MYR 0.1600-3.0%9.3M185
2025MYR 0.3300MYR 0.3350MYR 0.1600MYR 0.1650-50.7%87.6M244
2024MYR 2.46MYR 2.69MYR 0.3200MYR 0.3350-86.8%465.7M247
2023MYR 1.46MYR 3.23MYR 0.9382MYR 2.54+72.7%284.6M244
2022MYR 0.6344MYR 1.48MYR 0.5438MYR 1.47+129.0%101.9M243
2021MYR 0.5075MYR 0.8338MYR 0.3806MYR 0.6435+22.4%37.6M245
2020MYR 0.3716MYR 0.6163MYR 0.2764MYR 0.5257+41.5%33.3M247
2019MYR 0.7341MYR 0.7386MYR 0.3217MYR 0.3716-49.4%3M246
2018MYR 0.8271MYR 0.8402MYR 0.7250MYR 0.7341-11.2%1.1M244
2017MYR 0.7480MYR 1.02MYR 0.7480MYR 0.8271+10.6%2.9M253
2016MYR 1.11MYR 1.12MYR 0.7225MYR 0.7480-32.9%4.4M250
2015MYR 0.7967MYR 1.25MYR 0.7663MYR 1.11+39.9%6.5M246
2014MYR 0.7172MYR 1.22MYR 0.6814MYR 0.7967+11.1%11.5M247
2013MYR 0.5865MYR 0.7531MYR 0.4865MYR 0.7172+26.6%2.2M246
2012MYR 0.5961MYR 0.6464MYR 0.5132MYR 0.5665-5.0%1.7M245
2011MYR 0.5786MYR 0.7112MYR 0.5340MYR 0.5961+5.2%6.7M244
2010MYR 0.6876MYR 0.7282MYR 0.5545MYR 0.5665-15.5%11.2M249
2009MYR 0.4220MYR 0.7274MYR 0.3482MYR 0.6706+85.6%8.6M248
2008MYR 0.8296MYR 0.8792MYR 0.3561MYR 0.3614-58.4%12.5M248
2007MYR 0.6619MYR 1.21MYR 0.6235MYR 0.8693+32.3%78M249
2006MYR 0.3482MYR 0.6859MYR 0.3124MYR 0.6571+87.5%41.2M259
2005MYR 0.4619MYR 0.4747MYR 0.3258MYR 0.3504-25.5%8M247
2004MYR 0.1048MYR 0.5517MYR 0.1048MYR 0.4704+349.0%61M262
2003MYR 0.1048MYR 0.1048MYR 0.1048MYR 0.10480.0%0261
2002MYR 0.1048MYR 0.1048MYR 0.1048MYR 0.10480.0%0261
2001MYR 0.2095MYR 0.2651MYR 0.0855MYR 0.1048-50.0%861.1K261
2000MYR 0.5944MYR 1.05MYR 0.1796MYR 0.2095n/a37.2M260

5568 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.1600+6.7%
August 2026MYR 0.1500-3.2%
July 2026MYR 0.1550+3.3%
June 2026MYR 0.1500-11.8%
May 2026MYR 0.1700-10.5%
April 2026MYR 0.1900+26.7%
March 2026MYR 0.1500-14.3%
February 2026MYR 0.1750+2.9%
January 2026MYR 0.1700+3.0%
December 2025MYR 0.1650-2.9%
November 2025MYR 0.1700-12.8%
October 2025MYR 0.1950-2.5%

About the 5568 data

Daily bars. 6,681 sessions from Jan 3, 2000 to Sep 29, 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 28, 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/5568/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5436 Perusahaan Sadur Timah Malaysia (Perstima) Berhad
  • 5517 Shangri-La Hotels (Malaysia) Berhad
  • 5533 OCB Berhad
  • 5555 Sunway Healthcare Holdings Berhad
  • 5576 Minho (M) Berhad
  • 5592 Grand Central Enterprises Bhd.
  • 5606 IGB Berhad
  • 5614 Nuenergy Holdings Berhad

Common questions

5568 share price history

Start with any symbol.

Start free