Bursa Malaysia · 5681 · stock
PETRONAS Dagangan Berhad (5681) stock price history
Every Bursa Malaysia trading session of PETRONAS Dagangan Berhad from Jan 3, 2000 to Sep 28, 2026: 6,680 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.
5681 adjusted close, 2000 to 2026
- MYR 22.18
- All time high, 2025
- MYR 22.21
- 52 week high, MYR 16.74 low
- 6,680
- 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.
5681 key facts
- PETRONAS Dagangan Berhad (5681) closed at MYR 19.32 on Sep 28, 2026 on Bursa Malaysia.
- 5681's all time high close is MYR 22.18, set on Aug 12, 2025; its all time low close is MYR 0.4299 on Dec 26, 2000.
- 5681's 52 week range is MYR 16.74 to MYR 22.21.
- 5681 returned -8.8% over the year to Sep 28, 2026 and +25.9% over five years.
- Over ten years 5681 returned +21%, +1.9% a year compounded.
- 5681's deepest drawdown was -52.9% from Dec 30, 2013 to Dec 1, 2014.
- DataCedar holds 6,680 daily sessions of 5681 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
5681 price chart, 2000 to 2026
5681 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.6% |
| 3 months | +5.2% |
| 6 months | -10.2% |
| Year to date | +1.6% |
| 1 year | -8.8% |
| 3 years | -0.8% |
| 5 years | +25.9% |
| 10 years | +20.6% |
| Since Jan 3, 2000 | +2,942% |
| Compound annual growth, 26.7 years | +13.6% |
5681 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 22.18 on Aug 12, 2025
- All time low close
- MYR 0.4299 on Dec 26, 2000
- 52 week high
- MYR 22.21 on Oct 1, 2025
- 52 week low
- MYR 16.74 on May 28, 2026
- Deepest drawdown
- -52.9% from Dec 30, 2013 to Dec 1, 2014, recovered Nov 7, 2018
- Best single session
- +12.6% on Nov 23, 2020
- Worst single session
- -10.0% on May 8, 2014
- Volatility, 1 year annualised
- 25.3%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2000
- 30.4×
- Best calendar year
- 2007, +80%
- Worst calendar year
- 2014, -44%
5681 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.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 18.95 | MYR 22.00 | MYR 16.74 | MYR 19.32 | +1.1% | 163.2M | 184 |
| 2025 | MYR 17.51 | MYR 22.27 | MYR 14.92 | MYR 19.11 | +9.4% | 112.3M | 244 |
| 2024 | MYR 18.90 | MYR 19.97 | MYR 14.77 | MYR 17.46 | -7.6% | 114.4M | 247 |
| 2023 | MYR 18.99 | MYR 20.24 | MYR 16.88 | MYR 18.90 | -0.9% | 82.3M | 244 |
| 2022 | MYR 16.50 | MYR 19.54 | MYR 15.10 | MYR 19.07 | +15.0% | 78.8M | 243 |
| 2021 | MYR 16.70 | MYR 16.86 | MYR 14.41 | MYR 16.59 | -0.7% | 59.7M | 245 |
| 2020 | MYR 17.37 | MYR 18.16 | MYR 13.26 | MYR 16.70 | -4.6% | 96M | 247 |
| 2019 | MYR 19.15 | MYR 20.98 | MYR 15.86 | MYR 17.51 | -10.3% | 126.1M | 246 |
| 2018 | MYR 17.20 | MYR 20.76 | MYR 16.74 | MYR 19.52 | +13.4% | 192.8M | 244 |
| 2017 | MYR 16.35 | MYR 17.66 | MYR 14.77 | MYR 17.21 | +5.2% | 117.9M | 253 |
| 2016 | MYR 16.53 | MYR 17.62 | MYR 14.97 | MYR 16.35 | -1.8% | 144.5M | 250 |
| 2015 | MYR 11.05 | MYR 17.16 | MYR 10.53 | MYR 16.66 | +49.7% | 149.3M | 246 |
| 2014 | MYR 20.18 | MYR 20.18 | MYR 9.47 | MYR 11.13 | -44.1% | 162.2M | 247 |
| 2013 | MYR 14.32 | MYR 20.96 | MYR 13.11 | MYR 19.92 | +39.1% | 120.1M | 246 |
| 2012 | MYR 10.12 | MYR 14.81 | MYR 9.77 | MYR 14.32 | +38.5% | 140.1M | 245 |
| 2011 | MYR 6.56 | MYR 10.59 | MYR 6.51 | MYR 10.34 | +60.2% | 135.8M | 244 |
| 2010 | MYR 4.43 | MYR 6.67 | MYR 4.33 | MYR 6.45 | +45.6% | 81.6M | 249 |
| 2009 | MYR 3.47 | MYR 4.63 | MYR 3.42 | MYR 4.43 | +27.8% | 117.1M | 248 |
| 2008 | MYR 3.85 | MYR 3.94 | MYR 2.98 | MYR 3.47 | -11.4% | 136M | 248 |
| 2007 | MYR 2.17 | MYR 4.13 | MYR 2.10 | MYR 3.91 | +80.2% | 123.6M | 249 |
| 2006 | MYR 1.61 | MYR 2.17 | MYR 1.50 | MYR 2.17 | +33.4% | 89.9M | 259 |
| 2005 | MYR 1.44 | MYR 1.75 | MYR 1.42 | MYR 1.63 | +11.2% | 86.8M | 247 |
| 2004 | MYR 1.32 | MYR 1.52 | MYR 1.17 | MYR 1.46 | +11.0% | 58.7M | 262 |
| 2003 | MYR 0.9432 | MYR 1.32 | MYR 0.8997 | MYR 1.32 | +39.9% | 113.1M | 261 |
| 2002 | MYR 0.7050 | MYR 1.06 | MYR 0.7017 | MYR 0.9432 | +33.8% | 110.4M | 261 |
| 2001 | MYR 0.4299 | MYR 0.7317 | MYR 0.4299 | MYR 0.7050 | +64.0% | 33.8M | 261 |
| 2000 | MYR 0.6292 | MYR 0.6878 | MYR 0.4299 | MYR 0.4299 | n/a | 52.3M | 260 |
5681 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MYR 19.32 | -3.6% |
| August 2026 | MYR 20.05 | +4.0% |
| July 2026 | MYR 19.28 | +3.3% |
| June 2026 | MYR 18.66 | +7.6% |
| May 2026 | MYR 17.34 | -12.1% |
| April 2026 | MYR 19.73 | -7.6% |
| March 2026 | MYR 21.35 | +1.5% |
| February 2026 | MYR 21.04 | +3.7% |
| January 2026 | MYR 20.29 | +6.2% |
| December 2025 | MYR 19.11 | +2.0% |
| November 2025 | MYR 18.73 | -12.6% |
| October 2025 | MYR 21.44 | -1.1% |
About the 5681 data
Daily bars. 6,680 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 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 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/5681/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
5681 share price history
