What is the all time high of 5001?

Mieco Berhad (5001) closed at its highest ever adjusted price, MYR 0.7850, on Apr 22, 2022. Its lowest close was MYR 0.0467 on Dec 10, 2008.

How much has 5001 returned over the last 10 years?

+206.5% in price terms from the close ten years before Sep 28, 2026, which is +11.9% a year compounded. Over one year the return is -2.3%; over five years +26.7%.

What was the worst drawdown in 5001 history?

-93.2% from the Mar 8, 2004 peak to the Dec 10, 2008 trough on adjusted closes; the previous peak was regained on Sep 6, 2017.

How far back does 5001 historical data go?

The daily series starts on Jan 3, 2000 and runs to Sep 28, 2026: 6,681 trading sessions across 26.7 years. Minute bars start on Sep 22, 2026 and are captured forward, never backfilled.

Are 5001 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 5001 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 5001?

Among complete calendar years, 2020 was the best at +217.5% and 2008 the worst at -67.5%, measured close to close.

Bursa Malaysia · 5001 · stock

Mieco Berhad (5001) stock price history

Every Bursa Malaysia trading session of Mieco Berhad from Jan 3, 2000 to Sep 28, 2026: 6,681 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 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 5001 data, free key Year by year table

5001 adjusted close, 2000 to 2026

5001Mieco Berhad

MYR 0.6400-2.3% over one year

MYR 0.7850
All time high, 2022: MYR 0.7400
52 week high, MYR 0.6000 low: 6,681
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.

5001 key facts

Mieco Berhad (5001) closed at MYR 0.6400 on Sep 28, 2026 on Bursa Malaysia.
5001's all time high close is MYR 0.7850, set on Apr 22, 2022; its all time low close is MYR 0.0467 on Dec 10, 2008.
5001's 52 week range is MYR 0.6000 to MYR 0.7400.
5001 returned -2.3% over the year to Sep 28, 2026 and +26.7% over five years.
Over ten years 5001 returned +206%, +11.9% a year compounded.
5001's deepest drawdown was -93.2% from Mar 8, 2004 to Dec 10, 2008.
DataCedar holds 6,681 daily sessions of 5001 history from Jan 3, 2000 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.

5001 price chart, 2000 to 2026

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

5001 returns

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

Period	Return
1 month	0.0%
3 months	-0.8%
6 months	-1.5%
Year to date	-2.3%
1 year	-2.3%
3 years	-3.0%
5 years	+26.7%
10 years	+206.5%
Since Jan 3, 2000	+104.3%
Compound annual growth, 26.7 years	+2.7%

5001 records

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

All time high close: MYR 0.7850 on Apr 22, 2022
All time low close: MYR 0.0467 on Dec 10, 2008
52 week high: MYR 0.7400 on Oct 29, 2025
52 week low: MYR 0.6000 on Jun 18, 2026
Deepest drawdown: -93.2% from Mar 8, 2004 to Dec 10, 2008, recovered Sep 6, 2017
Best single session: +69.6% on Nov 13, 2008
Worst single session: -43.2% on Nov 14, 2008
Volatility, 1 year annualised: 13.4%
Sessions closing higher, 1 year: 6%
Growth of 1 since 2000: 2.0×
Best calendar year: 2020, +218%
Worst calendar year: 2008, -68%

5001 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 0.6550	MYR 0.6700	MYR 0.6000	MYR 0.6400	-2.3%	17.7M	186
2025	MYR 0.6700	MYR 0.7400	MYR 0.6200	MYR 0.6550	-3.7%	14.4M	244
2024	MYR 0.6450	MYR 0.7500	MYR 0.5450	MYR 0.6800	+4.6%	143M	247
2023	MYR 0.6350	MYR 0.7100	MYR 0.5900	MYR 0.6500	0.0%	83.8M	244
2022	MYR 0.5600	MYR 0.7950	MYR 0.5200	MYR 0.6500	+18.2%	424.9M	243
2021	MYR 0.5688	MYR 0.7000	MYR 0.4100	MYR 0.5500	-2.8%	542.2M	245
2020	MYR 0.1781	MYR 0.5781	MYR 0.1125	MYR 0.5656	+217.5%	765.3M	247
2019	MYR 0.1531	MYR 0.2250	MYR 0.1375	MYR 0.1781	+14.0%	385.9M	246
2018	MYR 0.4747	MYR 0.4869	MYR 0.1531	MYR 0.1563	-67.1%	798.8M	243
2017	MYR 0.3267	MYR 0.7718	MYR 0.3267	MYR 0.4747	+45.3%	1B	253
2016	MYR 0.2473	MYR 0.3313	MYR 0.1867	MYR 0.3267	+32.1%	1B	250
2015	MYR 0.0875	MYR 0.3127	MYR 0.0852	MYR 0.2473	+182.7%	3.4B	246
2014	MYR 0.0770	MYR 0.1447	MYR 0.0747	MYR 0.0875	+13.6%	465.2M	247
2013	MYR 0.1027	MYR 0.1085	MYR 0.0735	MYR 0.0770	-25.8%	225.9M	246
2012	MYR 0.0992	MYR 0.1260	MYR 0.0840	MYR 0.1038	+4.7%	136.1M	245
2011	MYR 0.1342	MYR 0.1937	MYR 0.0793	MYR 0.0992	-26.1%	1.3B	244
2010	MYR 0.0980	MYR 0.2263	MYR 0.0828	MYR 0.1342	+42.0%	1.1B	249
2009	MYR 0.0677	MYR 0.1528	MYR 0.0373	MYR 0.0945	+62.0%	132.9M	248
2008	MYR 0.1797	MYR 0.2030	MYR 0.0467	MYR 0.0583	-67.5%	39.9M	248
2007	MYR 0.2706	MYR 0.3422	MYR 0.1773	MYR 0.1797	-33.6%	180.4M	249
2006	MYR 0.2405	MYR 0.2960	MYR 0.2116	MYR 0.2706	+12.5%	96.4M	259
2005	MYR 0.5626	MYR 0.5626	MYR 0.2301	MYR 0.2405	-57.3%	148.4M	247
2004	MYR 0.4783	MYR 0.6871	MYR 0.4588	MYR 0.5626	+17.6%	285.1M	262
2003	MYR 0.2308	MYR 0.4957	MYR 0.2056	MYR 0.4783	+107.2%	331.6M	261
2002	MYR 0.1898	MYR 0.3061	MYR 0.1877	MYR 0.2308	+21.6%	103.3M	261
2001	MYR 0.1679	MYR 0.2367	MYR 0.1375	MYR 0.1898	+13.0%	61.2M	261
2000	MYR 0.2942	MYR 0.4164	MYR 0.1571	MYR 0.1679	n/a	521.9M	260

5001 monthly closes, last 12 months

Month	Month end close	Change
September 2026	MYR 0.6400	0.0%
August 2026	MYR 0.6400	-0.8%
July 2026	MYR 0.6450	+2.4%
June 2026	MYR 0.6300	-3.1%
May 2026	MYR 0.6500	-2.3%
April 2026	MYR 0.6650	+2.3%
March 2026	MYR 0.6500	0.0%
February 2026	MYR 0.6500	0.0%
January 2026	MYR 0.6500	-0.8%
December 2025	MYR 0.6550	0.0%
November 2025	MYR 0.6550	0.0%
October 2025	MYR 0.6550	0.0%

About the 5001 data

Daily bars. 6,681 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 22, 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/5001/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

4847 Epicon Berhad
4863 Telekom Malaysia Berhad
4995 Versatile Creative Berhad
5000 Hume Cement Industries Berhad
5005 Unisem (M) Berhad
5006 Varia Berhad
5007 Chin Well Holdings Berhad
5008 Harrisons Holdings (Malaysia) Berhad

Browse Bursa Malaysia

Historical data guides

Common questions

5001 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market