What is the all time high of 5665?

Southern Steel Berhad (5665) closed at its highest ever adjusted price, MYR 2.61, on May 14, 2008. Its lowest close was MYR 0.3000 on Apr 7, 2025.

How much has 5665 returned over the last 10 years?

-61.5% in price terms from the close ten years before Nov 13, 2026, which is -9.1% a year compounded. Over one year the return is +9.5%; over five years -43.2%.

What was the worst drawdown in 5665 history?

-88.5% from the May 14, 2008 peak to the Apr 7, 2025 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does 5665 historical data go?

The daily series starts on Jan 3, 2000 and runs to Nov 13, 2026: 6,529 trading sessions across 26.9 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are 5665 historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get 5665 historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 3, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 5665?

Among complete calendar years, 2017 was the best at +89.3% and 2018 the worst at -66.3%, measured close to close.

Bursa Malaysia · 5665 · stock

Southern Steel Berhad (5665) stock price history

Every Bursa Malaysia trading session of Southern Steel Berhad from Jan 3, 2000 to Nov 13, 2026: 6,529 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 5665 data, free key Year by year table

5665 adjusted close, 2000 to 2026

5665Southern Steel Berhad

MYR 0.4600+9.5% over one year

MYR 2.61
All time high, 2008: MYR 0.6000
52 week high, MYR 0.3550 low: 6,529
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

5665 key facts

Southern Steel Berhad (5665) closed at MYR 0.4600 on Nov 13, 2026 on Bursa Malaysia.
5665's all time high close is MYR 2.61, set on May 14, 2008; its all time low close is MYR 0.3000 on Apr 7, 2025.
5665's 52 week range is MYR 0.3550 to MYR 0.6000.
5665 returned +9.5% over the year to Nov 13, 2026 and -43.2% over five years.
Over ten years 5665 returned -62%, -9.1% a year compounded.
5665's deepest drawdown was -88.5% from May 14, 2008 to Apr 7, 2025.
DataCedar holds 6,529 daily sessions of 5665 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5665 price chart, 2000 to 2026

Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5665 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

Period	Return
1 month	-6.1%
3 months	+19.5%
6 months	+15.0%
Year to date	+27.8%
1 year	+9.5%
3 years	-35.2%
5 years	-43.2%
10 years	-61.5%
Since Jan 3, 2000	-48.3%
Compound annual growth, 26.9 years	-2.4%

5665 records

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

All time high close: MYR 2.61 on May 14, 2008
All time low close: MYR 0.3000 on Apr 7, 2025
52 week high: MYR 0.6000 on Sep 18, 2026
52 week low: MYR 0.3550 on Feb 11, 2026
Deepest drawdown: -88.5% from May 14, 2008 to Apr 7, 2025, not yet recovered
Best single session: +37.3% on Dec 22, 2000
Worst single session: -28.6% on Mar 16, 2020
Volatility, 1 year annualised: 41.4%
Sessions closing higher, 1 year: 27%
Best calendar year: 2017, +89%
Worst calendar year: 2018, -66%

5665 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 Nov 13, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	MYR 0.3800	MYR 0.6000	MYR 0.3550	MYR 0.4600	+21.1%	23.8M	214
2025	MYR 0.5100	MYR 0.5450	MYR 0.2900	MYR 0.3800	-26.2%	33M	244
2024	MYR 0.6350	MYR 0.6700	MYR 0.4700	MYR 0.5150	-18.9%	23.4M	247
2023	MYR 0.5850	MYR 0.8450	MYR 0.4650	MYR 0.6350	+8.5%	40.3M	244
2022	MYR 0.8200	MYR 0.8500	MYR 0.5250	MYR 0.5850	-28.7%	30.6M	243
2021	MYR 0.8400	MYR 1.25	MYR 0.6200	MYR 0.8200	-4.1%	154.1M	245
2020	MYR 0.8150	MYR 0.9650	MYR 0.3300	MYR 0.8550	+6.9%	117.8M	247
2019	MYR 0.7450	MYR 1.22	MYR 0.6900	MYR 0.8000	+7.4%	60.1M	246
2018	MYR 2.21	MYR 2.36	MYR 0.7200	MYR 0.7450	-66.3%	124.7M	243
2017	MYR 1.17	MYR 2.53	MYR 1.11	MYR 2.21	+89.3%	164.6M	252
2016	MYR 0.7807	MYR 1.38	MYR 0.6651	MYR 1.17	+49.4%	80.3M	250
2015	MYR 1.11	MYR 1.12	MYR 0.7036	MYR 0.7807	-32.5%	15.1M	246
2014	MYR 1.28	MYR 1.62	MYR 1.01	MYR 1.16	-10.0%	13.1M	247
2013	MYR 1.15	MYR 1.76	MYR 1.14	MYR 1.28	+12.2%	16.2M	246
2012	MYR 1.61	MYR 1.73	MYR 1.14	MYR 1.14	-28.8%	8.9M	245
2011	MYR 1.68	MYR 1.90	MYR 1.53	MYR 1.61	-4.4%	30.3M	243
2010	MYR 1.47	MYR 2.03	MYR 1.34	MYR 1.68	+12.6%	163.5M	246
2009	MYR 0.9829	MYR 1.59	MYR 0.7189	MYR 1.49	+55.4%	49.6M	243
2008	MYR 1.26	MYR 2.72	MYR 0.7841	MYR 0.9609	-22.2%	72.5M	232
2007	MYR 0.9384	MYR 1.31	MYR 0.8618	MYR 1.24	+32.5%	38.5M	242
2006	MYR 0.5234	MYR 0.9447	MYR 0.4660	MYR 0.9320	+78.0%	23.4M	246
2005	MYR 1.32	MYR 1.36	MYR 0.4788	MYR 0.5234	-59.9%	7.8M	228
2004	MYR 0.9496	MYR 1.45	MYR 0.9496	MYR 1.30	+37.3%	23.2M	261
2003	MYR 0.5953	MYR 1.14	MYR 0.5386	MYR 0.9496	+59.5%	24.7M	251
2002	MYR 0.4762	MYR 0.7710	MYR 0.3685	MYR 0.5953	+29.6%	11.4M	251
2001	MYR 0.5669	MYR 0.6803	MYR 0.3401	MYR 0.4592	-19.0%	1M	200
2000	MYR 0.8447	MYR 1.42	MYR 0.4252	MYR 0.5669	n/a	6.7M	227

5665 monthly closes, last 12 months

Month	Month end close	Change
November 2026	MYR 0.4600	+1.1%
October 2026	MYR 0.4550	-12.5%
September 2026	MYR 0.5200	+14.3%
August 2026	MYR 0.4550	+18.2%
July 2026	MYR 0.3850	-4.9%
June 2026	MYR 0.4050	+2.5%
May 2026	MYR 0.3950	-1.2%
April 2026	MYR 0.4000	+2.6%
March 2026	MYR 0.3900	-6.0%
February 2026	MYR 0.4150	+2.5%
January 2026	MYR 0.4050	+6.6%
December 2025	MYR 0.3800	-6.2%

About the 5665 data

Daily bars. 6,529 sessions from Jan 3, 2000 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 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/klse%3A5665/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

5606 IGB Berhad
5614 Nuenergy Holdings Berhad
5649 Golden Pharos Berhad
5657 Parkson Holdings Berhad
5673 Jentayu Sustainables Berhad
5681 PETRONAS Dagangan Berhad
5703 Muhibbah Engineering (M) Bhd.
5738 Country Heights Holdings Berhad

Browse Bursa Malaysia

Historical data guides

Common questions

5665 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market