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 Nov 13, 2026: 6,439 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 keyYear by year table

6009 adjusted close, 2000 to 2026

6009Pacific & Orient Berhad
MYR 0.4950-15.4% over one year
20052010201520202025
MYR 1.18
All time high, 2022
MYR 0.5850
52 week high, MYR 0.4900 low
6,439
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.

6009 key facts

  • Pacific & Orient Berhad (6009) closed at MYR 0.4950 on Nov 13, 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 0.4900 to MYR 0.5850.
  • 6009 returned -15.4% over the year to Nov 13, 2026 and -39.5% over five years.
  • Over ten years 6009 returned -32%, -3.7% a year compounded.
  • 6009's deepest drawdown was -75.5% from Feb 25, 2000 to Jul 16, 2009.
  • DataCedar holds 6,439 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

6009 adjusted close, Jan 3, 2000 to Nov 13, 2026MYR 0.1570MYR 0.4663MYR 0.7756MYR 1.08200020052010201520202025
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 Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-4.8%
3 months-7.5%
6 months-11.6%
Year to date-13.9%
1 year-15.4%
3 years-49.7%
5 years-39.5%
10 years-31.6%
Since Jan 3, 2000+26.8%
Compound annual growth, 26.9 years+0.9%

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 0.5850 on Nov 13, 2025
52 week low
MYR 0.4900 on Oct 30, 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
21.4%
Sessions closing higher, 1 year
27%
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 Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.5600MYR 0.5800MYR 0.4900MYR 0.4950-13.9%16.2M214
2025MYR 0.6350MYR 0.7550MYR 0.5450MYR 0.5750-9.4%11.9M244
2024MYR 0.9500MYR 0.9500MYR 0.6100MYR 0.6350-33.2%12.7M247
2023MYR 1.03MYR 1.11MYR 0.8300MYR 0.9500-8.1%10.4M244
2022MYR 0.8447MYR 1.19MYR 0.8447MYR 1.03+21.8%6.3M243
2021MYR 0.7304MYR 0.8943MYR 0.7053MYR 0.8492+16.9%12.4M245
2020MYR 0.7403MYR 0.7441MYR 0.5997MYR 0.7262-2.4%12.4M247
2019MYR 0.7128MYR 0.7492MYR 0.7092MYR 0.7441+3.9%10.2M246
2018MYR 0.7434MYR 0.8086MYR 0.7020MYR 0.7164-0.5%9.7M244
2017MYR 0.7122MYR 0.7550MYR 0.6956MYR 0.7202+1.1%14.5M212
2016MYR 0.7460MYR 0.7512MYR 0.6870MYR 0.7122-4.5%24.9M243
2015MYR 0.6383MYR 0.7819MYR 0.6286MYR 0.7460+16.9%20.2M234
2014MYR 0.6446MYR 0.6708MYR 0.5992MYR 0.6383-1.0%38.8M231
2013MYR 0.5146MYR 0.7340MYR 0.4795MYR 0.6446+26.2%112.7M242
2012MYR 0.3213MYR 0.5356MYR 0.3107MYR 0.5107+60.7%125.9M245
2011MYR 0.2960MYR 0.3248MYR 0.2318MYR 0.3178+9.2%67.6M240
2010MYR 0.1759MYR 0.4242MYR 0.1759MYR 0.2910+62.4%335.7M247
2009MYR 0.1644MYR 0.1842MYR 0.1480MYR 0.1792+9.0%16.3M247
2008MYR 0.2304MYR 0.2498MYR 0.1447MYR 0.1644-32.0%10.6M211
2007MYR 0.2430MYR 0.2734MYR 0.2023MYR 0.2417+0.1%34M239
2006MYR 0.2543MYR 0.2657MYR 0.2360MYR 0.2415-5.0%26.5M249
2005MYR 0.2575MYR 0.2657MYR 0.2411MYR 0.2543-2.8%20.6M246
2004MYR 0.2625MYR 0.2989MYR 0.2183MYR 0.2615-0.4%24.4M237
2003MYR 0.1987MYR 0.4141MYR 0.1750MYR 0.2625+32.1%24.3M243
2002MYR 0.2670MYR 0.3367MYR 0.1875MYR 0.1987-25.6%7M231
2001MYR 0.2851MYR 0.3487MYR 0.2186MYR 0.2670-6.3%6.5M231
2000MYR 0.3861MYR 0.6352MYR 0.2817MYR 0.2851n/a44.4M237

6009 monthly closes, last 12 months

MonthMonth end closeChange
November 2026MYR 0.4950-5.7%
October 2026MYR 0.5250+1.0%
September 2026MYR 0.5200-2.8%
August 2026MYR 0.53500.0%
July 2026MYR 0.5350-0.9%
June 2026MYR 0.5400-1.8%
May 2026MYR 0.5500-0.9%
April 2026MYR 0.55500.0%
March 2026MYR 0.5550-2.6%
February 2026MYR 0.5700-1.7%
January 2026MYR 0.5800+0.9%
December 2025MYR 0.5750+0.9%

About the 6009 data

Daily bars. 6,439 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%3A6009/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.

Common questions

6009 share price history

Start with any symbol.

Start free