Bursa Malaysia · 0005 · stock

UCrest Berhad (0005) stock price history

Every Bursa Malaysia trading session of UCrest Berhad from Mar 18, 2002 to Sep 29, 2026: 6,105 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 0005 data, free keyYear by year table

0005 adjusted close, 2002 to 2026

0005UCrest Berhad
MYR 0.0600-25.0% over one year
20052010201520202025
MYR 0.6960
All time high, 2002
MYR 0.1000
52 week high, MYR 0.0550 low
6,105
Daily sessions since 2002

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

0005 key facts

  • UCrest Berhad (0005) closed at MYR 0.0600 on Sep 29, 2026 on Bursa Malaysia.
  • 0005's all time high close is MYR 0.6960, set on Apr 1, 2002; its all time low close is MYR 0.0240 on Nov 17, 2005.
  • 0005's 52 week range is MYR 0.0550 to MYR 0.1000.
  • 0005 returned -25.0% over the year to Sep 29, 2026 and -77.8% over five years.
  • Over ten years 0005 returned 0%, 0.0% a year compounded.
  • 0005's deepest drawdown was -96.6% from Apr 1, 2002 to Nov 17, 2005.
  • DataCedar holds 6,105 daily sessions of 0005 history from Mar 18, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

0005 price chart, 2002 to 2026

0005 adjusted close, Mar 18, 2002 to Sep 29, 2026MYR 0.0250MYR 0.0711MYR 0.2024MYR 0.576020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

0005 returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

PeriodReturn
1 month-7.7%
3 months-7.7%
6 months-7.7%
Year to date-14.3%
1 year-25.0%
3 years-65.7%
5 years-77.8%
10 years0.0%
Since Mar 18, 2002-81.3%
Compound annual growth, 24.5 years-6.6%

0005 records

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

All time high close
MYR 0.6960 on Apr 1, 2002
All time low close
MYR 0.0240 on Nov 17, 2005
52 week high
MYR 0.1000 on Oct 10, 2025
52 week low
MYR 0.0550 on May 28, 2026
Deepest drawdown
-96.6% from Apr 1, 2002 to Nov 17, 2005, not yet recovered
Best single session
+73.7% on May 4, 2020
Worst single session
-40.0% on Nov 17, 2005
Volatility, 1 year annualised
78.1%
Sessions closing higher, 1 year
19%
Best calendar year
2017, +625%
Worst calendar year
2008, -65%

0005 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. 2002 starts on Mar 18, 2002; 2026 runs to Sep 29, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.0750MYR 0.0800MYR 0.0550MYR 0.0600-14.3%431M185
2025MYR 0.1100MYR 0.1150MYR 0.0650MYR 0.0700-36.4%707.2M244
2024MYR 0.1600MYR 0.1750MYR 0.1000MYR 0.1100-31.2%1.4B247
2023MYR 0.1250MYR 0.2200MYR 0.0900MYR 0.1600+28.0%3B244
2022MYR 0.1650MYR 0.2250MYR 0.0550MYR 0.1250-21.9%805.2M243
2021MYR 0.1550MYR 0.6650MYR 0.1350MYR 0.1600+3.2%10.5B245
2020MYR 0.1450MYR 0.2300MYR 0.0350MYR 0.1550+6.9%3.4B247
2019MYR 0.2700MYR 0.3150MYR 0.1250MYR 0.1450-45.3%1.2B246
2018MYR 0.4350MYR 0.5800MYR 0.2050MYR 0.2650-39.1%3.8B244
2017MYR 0.0600MYR 0.5150MYR 0.0550MYR 0.4350+625.0%3.3B252
2016MYR 0.0400MYR 0.1100MYR 0.0350MYR 0.0600+50.0%701.8M250
2015MYR 0.0450MYR 0.0600MYR 0.0300MYR 0.0400-11.1%79.6M246
2014MYR 0.0450MYR 0.0700MYR 0.0400MYR 0.0450+12.5%154.3M247
2013MYR 0.0550MYR 0.0950MYR 0.0400MYR 0.0400-27.3%675.4M246
2012MYR 0.0650MYR 0.0950MYR 0.0500MYR 0.0550-21.4%274.5M245
2011MYR 0.0350MYR 0.1150MYR 0.0350MYR 0.0700+75.0%724.4M244
2010MYR 0.0450MYR 0.0500MYR 0.0200MYR 0.0400-20.0%72.4M249
2009MYR 0.0400MYR 0.0700MYR 0.0300MYR 0.0500+66.7%301.4M248
2008MYR 0.0850MYR 0.0950MYR 0.0300MYR 0.0300-64.7%50.2M248
2007MYR 0.0800MYR 0.1800MYR 0.0500MYR 0.0850+9.0%519.7M249
2006MYR 0.0400MYR 0.1040MYR 0.0400MYR 0.0780+85.7%197.6M259
2005MYR 0.1120MYR 0.1600MYR 0.0240MYR 0.0420-61.8%30.2M247
2004MYR 0.2240MYR 0.2520MYR 0.0800MYR 0.1100-50.9%204.7M262
2003MYR 0.2400MYR 0.3400MYR 0.1200MYR 0.2240-6.7%367M261
2002MYR 0.3000MYR 0.7200MYR 0.2400MYR 0.2400n/a468.3M207

0005 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.0600-7.7%
August 2026MYR 0.06500.0%
July 2026MYR 0.06500.0%
June 2026MYR 0.0650+8.3%
May 2026MYR 0.0600-7.7%
April 2026MYR 0.0650-7.1%
March 2026MYR 0.07000.0%
February 2026MYR 0.07000.0%
January 2026MYR 0.07000.0%
December 2025MYR 0.07000.0%
November 2025MYR 0.0700-17.6%
October 2025MYR 0.0850+13.3%

About the 0005 data

Daily bars. 6,105 sessions from Mar 18, 2002 to Sep 29, 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 Mar 18, 2002, 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/0005/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 0001 Supercomnet Technologies Berhad
  • 0002 Kotra Industries Berhad
  • 0006 Pineapple Resources Berhad
  • 0007 PUC Berhad
  • 0008 Willowglen MSC Berhad
  • 0010 Iris Group Berhad
  • 0011 Brite-Tech Berhad
  • 0012 Three-A Resources Berhad

Common questions

0005 share price history

Start with any symbol.

Start free