Bursa Malaysia · 5843 · stock

Kumpulan Perangsang Selangor Berhad (5843) stock price history

Every Bursa Malaysia trading session of Kumpulan Perangsang Selangor Berhad from Jan 3, 2000 to Sep 28, 2026: 6,678 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 5843 data, free keyYear by year table

5843 adjusted close, 2000 to 2026

5843Kumpulan Perangsang Selangor Berhad
MYR 0.5350-7.6% over one year
20052010201520202025
MYR 1.21
All time high, 2008
MYR 0.6695
52 week high, MYR 0.4850 low
6,678
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.

5843 key facts

  • Kumpulan Perangsang Selangor Berhad (5843) closed at MYR 0.5350 on Sep 28, 2026 on Bursa Malaysia.
  • 5843's all time high close is MYR 1.21, set on Jan 18, 2008; its all time low close is MYR 0.1182 on Dec 19, 2006.
  • 5843's 52 week range is MYR 0.4850 to MYR 0.6695.
  • 5843 returned -7.6% over the year to Sep 28, 2026 and +2.2% over five years.
  • Over ten years 5843 returned -6%, -0.6% a year compounded.
  • 5843's deepest drawdown was -83.9% from Jan 18, 2008 to Mar 19, 2020.
  • DataCedar holds 6,678 daily sessions of 5843 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5843 price chart, 2000 to 2026

5843 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.1227MYR 0.4636MYR 0.8045MYR 1.15200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5843 returns

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

PeriodReturn
1 month-2.7%
3 months+7.0%
6 months+0.8%
Year to date-9.1%
1 year-7.6%
3 years-9.6%
5 years+2.2%
10 years-5.7%
Since Jan 3, 2000+30.6%
Compound annual growth, 26.7 years+1.0%

5843 records

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

All time high close
MYR 1.21 on Jan 18, 2008
All time low close
MYR 0.1182 on Dec 19, 2006
52 week high
MYR 0.6695 on Oct 16, 2025
52 week low
MYR 0.4850 on Jul 1, 2026
Deepest drawdown
-83.9% from Jan 18, 2008 to Mar 19, 2020, not yet recovered
Best single session
+50.7% on Jul 25, 2001
Worst single session
-50.9% on Mar 10, 2008
Volatility, 1 year annualised
23.0%
Sessions closing higher, 1 year
35%
Best calendar year
2007, +579%
Worst calendar year
2004, -52%

5843 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 0.5838MYR 0.5982MYR 0.4850MYR 0.5350-9.1%13.4M184
2025MYR 0.6169MYR 0.6695MYR 0.5433MYR 0.5886-4.6%20.8M244
2024MYR 0.6171MYR 0.7650MYR 0.5442MYR 0.6169+0.7%106.4M247
2023MYR 0.5550MYR 0.7753MYR 0.5389MYR 0.6129+9.6%107.6M244
2022MYR 0.5203MYR 0.5987MYR 0.4847MYR 0.5590+8.9%46.9M243
2021MYR 0.6215MYR 0.9119MYR 0.4918MYR 0.5132-17.4%416.6M245
2020MYR 0.4729MYR 0.7363MYR 0.1790MYR 0.6215+31.4%422M247
2019MYR 0.6204MYR 0.8665MYR 0.4357MYR 0.4729-23.8%164.2M246
2018MYR 0.6035MYR 1.06MYR 0.5432MYR 0.6204+2.8%192.1M243
2017MYR 0.5403MYR 0.7835MYR 0.5043MYR 0.6035+11.7%185.7M252
2016MYR 0.5083MYR 0.6214MYR 0.4155MYR 0.5403+5.4%99.8M250
2015MYR 0.6278MYR 0.6880MYR 0.5039MYR 0.5127-18.3%101.9M246
2014MYR 0.8071MYR 0.8407MYR 0.4558MYR 0.6278-22.2%410.5M247
2013MYR 0.3311MYR 1.03MYR 0.3275MYR 0.8071+142.4%788.2M246
2012MYR 0.3148MYR 0.5131MYR 0.3044MYR 0.3329+5.8%213.2M245
2011MYR 0.4500MYR 0.5030MYR 0.2513MYR 0.3148-29.5%104.8M244
2010MYR 0.4406MYR 0.5660MYR 0.3827MYR 0.4467+0.7%258.4M249
2009MYR 0.4475MYR 0.7816MYR 0.4003MYR 0.4438-1.5%344.5M248
2008MYR 0.8822MYR 1.23MYR 0.3080MYR 0.4507-49.1%631.2M248
2007MYR 0.1273MYR 1.06MYR 0.1258MYR 0.8853+579.4%1.5B249
2006MYR 0.1421MYR 0.1663MYR 0.1167MYR 0.1303-9.2%108.1M259
2005MYR 0.1979MYR 0.2456MYR 0.1279MYR 0.1436-31.2%26.7M247
2004MYR 0.4342MYR 0.4342MYR 0.1938MYR 0.2088-51.9%42.1M262
2003MYR 0.1930MYR 0.5333MYR 0.1233MYR 0.4342+125.0%62.8M261
2002MYR 0.2310MYR 0.2927MYR 0.1206MYR 0.1930-16.5%594.4K261
2001MYR 0.2419MYR 0.3368MYR 0.1672MYR 0.2310-4.5%674.1K261
2000MYR 0.4052MYR 0.6783MYR 0.2419MYR 0.2419n/a4.4M260

5843 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.5350-2.7%
August 2026MYR 0.5500+2.8%
July 2026MYR 0.5350+7.0%
June 2026MYR 0.5000-9.1%
May 2026MYR 0.55000.0%
April 2026MYR 0.5500+3.6%
March 2026MYR 0.5307-8.3%
February 2026MYR 0.5789-1.6%
January 2026MYR 0.58860.0%
December 2025MYR 0.5886-0.0%
November 2025MYR 0.5887-6.8%
October 2025MYR 0.6315+10.8%

About the 5843 data

Daily bars. 6,678 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 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/5843/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5789 LBS Bina Group Berhad
  • 5797 Choo Bee Metal Industries Berhad
  • 5819 Hong Leong Bank Berhad
  • 5827 Oriental Interest Berhad
  • 5878 KPJ Healthcare Berhad
  • 5908 DKSH Holdings (Malaysia) Berhad
  • 5916 Malaysia Smelting Corporation Berhad
  • 5932 Bina Puri Holdings Bhd

Common questions

5843 share price history

Start with any symbol.

Start free