What is the all time high of 6009?

Pacific & Orient Berhad (6009) closed at its highest ever adjusted price, MYR 1.18, on Apr 28, 2022. Its lowest close was MYR 0.1480 on Jul 16, 2009.

How much has 6009 returned over the last 10 years?

-28.5% in price terms from the close ten years before Sep 28, 2026, which is -3.3% a year compounded. Over one year the return is -11.1%; over five years -35.3%.

What was the worst drawdown in 6009 history?

-75.5% from the Feb 25, 2000 peak to the Jul 16, 2009 trough on adjusted closes; the previous peak was regained on May 13, 2013.

How far back does 6009 historical data go?

The daily series starts on Jan 3, 2000 and runs to Sep 28, 2026: 6,679 trading sessions across 26.7 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are 6009 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 6009 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 6009?

Among complete calendar years, 2010 was the best at +62.4% and 2024 the worst at -33.2%, measured close to close.

Bursa Malaysia · 6009 · stock

Pacific & Orient Berhad (6009) stock price history

Every Bursa Malaysia trading session of Pacific & Orient Berhad from Jan 3, 2000 to Sep 28, 2026: 6,679 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 6009 data, free key Year by year table

6009 adjusted close, 2000 to 2026

6009Pacific & Orient Berhad

MYR 0.5200-11.1% over one year

MYR 1.18
All time high, 2022: MYR 0.5900
52 week high, MYR 0.5100 low: 6,679
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.

6009 key facts

Pacific & Orient Berhad (6009) closed at MYR 0.5200 on Sep 28, 2026 on Bursa Malaysia.
6009's all time high close is MYR 1.18, set on Apr 28, 2022; its all time low close is MYR 0.1480 on Jul 16, 2009.
6009's 52 week range is MYR 0.5100 to MYR 0.5900.
6009 returned -11.1% over the year to Sep 28, 2026 and -35.3% over five years.
Over ten years 6009 returned -29%, -3.3% a year compounded.
6009's deepest drawdown was -75.5% from Feb 25, 2000 to Jul 16, 2009.
DataCedar holds 6,679 daily sessions of 6009 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

6009 price chart, 2000 to 2026

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

6009 returns

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

Period	Return
1 month	-2.8%
3 months	-2.8%
6 months	-6.3%
Year to date	-9.6%
1 year	-11.1%
3 years	-48.0%
5 years	-35.3%
10 years	-28.5%
Since Jan 3, 2000	+33.2%
Compound annual growth, 26.7 years	+1.1%

6009 records

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

All time high close: MYR 1.18 on Apr 28, 2022
All time low close: MYR 0.1480 on Jul 16, 2009
52 week high: MYR 0.5900 on Sep 30, 2025
52 week low: MYR 0.5100 on Sep 18, 2026
Deepest drawdown: -75.5% from Feb 25, 2000 to Jul 16, 2009, recovered May 13, 2013
Best single session: +24.3% on Aug 2, 2010
Worst single session: -13.7% on Nov 24, 2008
Volatility, 1 year annualised: 20.0%
Sessions closing higher, 1 year: 26%
Best calendar year: 2010, +62%
Worst calendar year: 2024, -33%

6009 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 0.5600	MYR 0.5800	MYR 0.5100	MYR 0.5200	-9.6%	12.8M	184
2025	MYR 0.6350	MYR 0.7550	MYR 0.5450	MYR 0.5750	-9.4%	11.9M	244
2024	MYR 0.9500	MYR 0.9500	MYR 0.6100	MYR 0.6350	-33.2%	12.7M	247
2023	MYR 1.03	MYR 1.11	MYR 0.8300	MYR 0.9500	-8.1%	10.4M	244
2022	MYR 0.8447	MYR 1.19	MYR 0.8447	MYR 1.03	+21.8%	6.3M	243
2021	MYR 0.7304	MYR 0.8943	MYR 0.7053	MYR 0.8492	+16.9%	12.4M	245
2020	MYR 0.7403	MYR 0.7441	MYR 0.5997	MYR 0.7262	-2.4%	12.4M	247
2019	MYR 0.7128	MYR 0.7492	MYR 0.7092	MYR 0.7441	+3.9%	10.2M	246
2018	MYR 0.7434	MYR 0.8086	MYR 0.7020	MYR 0.7164	-0.5%	9.7M	244
2017	MYR 0.7122	MYR 0.7550	MYR 0.6956	MYR 0.7202	+1.1%	16.6M	252
2016	MYR 0.7460	MYR 0.7512	MYR 0.6870	MYR 0.7122	-4.5%	25.6M	250
2015	MYR 0.6383	MYR 0.7819	MYR 0.6286	MYR 0.7460	+16.9%	22.4M	246
2014	MYR 0.6446	MYR 0.6708	MYR 0.5992	MYR 0.6383	-1.0%	40.6M	247
2013	MYR 0.5146	MYR 0.7340	MYR 0.4795	MYR 0.6446	+26.2%	113.8M	246
2012	MYR 0.3213	MYR 0.5356	MYR 0.3107	MYR 0.5107	+60.7%	125.9M	245
2011	MYR 0.2960	MYR 0.3248	MYR 0.2318	MYR 0.3178	+9.2%	67.7M	244
2010	MYR 0.1759	MYR 0.4242	MYR 0.1759	MYR 0.2910	+62.4%	336.1M	249
2009	MYR 0.1644	MYR 0.1842	MYR 0.1480	MYR 0.1792	+9.0%	16.3M	248
2008	MYR 0.2304	MYR 0.2498	MYR 0.1447	MYR 0.1644	-32.0%	12.7M	248
2007	MYR 0.2430	MYR 0.2734	MYR 0.2023	MYR 0.2417	+0.1%	34.2M	249
2006	MYR 0.2543	MYR 0.2657	MYR 0.2328	MYR 0.2415	-5.0%	27M	259
2005	MYR 0.2575	MYR 0.2657	MYR 0.2411	MYR 0.2543	-2.8%	20.6M	247
2004	MYR 0.2625	MYR 0.2989	MYR 0.2183	MYR 0.2615	-0.4%	26.3M	262
2003	MYR 0.1987	MYR 0.4141	MYR 0.1750	MYR 0.2625	+32.1%	24.4M	261
2002	MYR 0.2670	MYR 0.3367	MYR 0.1875	MYR 0.1987	-25.6%	7.3M	261
2001	MYR 0.2851	MYR 0.3487	MYR 0.2186	MYR 0.2670	-6.3%	6.8M	261
2000	MYR 0.3861	MYR 0.6352	MYR 0.2817	MYR 0.2851	n/a	45.3M	260

6009 monthly closes, last 12 months

Month	Month end close	Change
September 2026	MYR 0.5200	-2.8%
August 2026	MYR 0.5350	0.0%
July 2026	MYR 0.5350	-0.9%
June 2026	MYR 0.5400	-1.8%
May 2026	MYR 0.5500	-0.9%
April 2026	MYR 0.5550	0.0%
March 2026	MYR 0.5550	-2.6%
February 2026	MYR 0.5700	-1.7%
January 2026	MYR 0.5800	+0.9%
December 2025	MYR 0.5750	+0.9%
November 2025	MYR 0.5700	-1.7%
October 2025	MYR 0.5800	-1.7%

About the 6009 data

Daily bars. 6,679 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/6009/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

5908 DKSH Holdings (Malaysia) Berhad
5916 Malaysia Smelting Corporation Berhad
5932 Bina Puri Holdings Bhd
5983 MBM Resources Berhad
6012 Maxis Berhad
6017 SHL Consolidated Bhd.
6033 PETRONAS Gas Berhad
6041 Farlim Group (Malaysia) Bhd.

Browse Bursa Malaysia

Historical data guides

Common questions

6009 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market