Bursa Malaysia · 5006 · stock

Varia Berhad (5006) stock price history

Every Bursa Malaysia trading session of Varia Berhad from Jan 3, 2000 to Sep 28, 2026: 6,681 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 5006 data, free keyYear by year table

5006 adjusted close, 2000 to 2026

5006Varia Berhad
MYR 0.8000+20.3% over one year
20052010201520202025
MYR 2.32
All time high, 2000
MYR 0.9300
52 week high, MYR 0.6050 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.

5006 key facts

  • Varia Berhad (5006) closed at MYR 0.8000 on Sep 28, 2026 on Bursa Malaysia.
  • 5006's all time high close is MYR 2.32, set on Feb 24, 2000; its all time low close is MYR 0.0457 on Dec 1, 2008.
  • 5006's 52 week range is MYR 0.6050 to MYR 0.9300.
  • 5006 returned +20.3% over the year to Sep 28, 2026 and -10.2% over five years.
  • Over ten years 5006 returned +236%, +12.9% a year compounded.
  • 5006's deepest drawdown was -98.0% from Feb 24, 2000 to Dec 1, 2008.
  • DataCedar holds 6,681 daily sessions of 5006 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5006 price chart, 2000 to 2026

5006 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.0457MYR 0.1580MYR 0.5456MYR 1.88200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5006 returns

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

PeriodReturn
1 month-2.4%
3 months-6.4%
6 months-5.9%
Year to date-4.8%
1 year+20.3%
3 years-11.1%
5 years-10.2%
10 years+236.4%
Since Jan 3, 2000-52.7%
Compound annual growth, 26.7 years-2.8%

5006 records

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

All time high close
MYR 2.32 on Feb 24, 2000
All time low close
MYR 0.0457 on Dec 1, 2008
52 week high
MYR 0.9300 on May 25, 2026
52 week low
MYR 0.6050 on Oct 6, 2025
Deepest drawdown
-98.0% from Feb 24, 2000 to Dec 1, 2008, not yet recovered
Best single session
+175.0% on Dec 19, 2008
Worst single session
-54.4% on Apr 7, 2008
Volatility, 1 year annualised
24.3%
Sessions closing higher, 1 year
30%
Best calendar year
2006, +224%
Worst calendar year
2008, -63%

5006 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 0.7950MYR 0.9300MYR 0.7300MYR 0.8000-3.6%17.3M185
2025MYR 0.8350MYR 0.8500MYR 0.6000MYR 0.8300-0.6%4M244
2024MYR 1.00MYR 1.10MYR 0.7800MYR 0.8350-16.5%21.9M247
2023MYR 0.9950MYR 1.14MYR 0.7200MYR 1.00+0.5%12.4M244
2022MYR 0.9359MYR 1.09MYR 0.8286MYR 0.9950+6.3%4.2M243
2021MYR 0.7680MYR 1.35MYR 0.7443MYR 0.9359+21.9%22.3M245
2020MYR 0.8507MYR 0.9147MYR 0.5946MYR 0.7680-10.7%3.2M247
2019MYR 0.8049MYR 1.66MYR 0.7501MYR 0.8598+6.2%16M246
2018MYR 0.3110MYR 0.8278MYR 0.2195MYR 0.8095+160.3%135.6M244
2017MYR 0.3110MYR 0.5260MYR 0.2561MYR 0.31100.0%74.9M253
2016MYR 0.3384MYR 0.3979MYR 0.2195MYR 0.3110-10.5%9.5M250
2015MYR 0.3156MYR 0.4436MYR 0.2927MYR 0.3476+10.1%8.7M246
2014MYR 0.3064MYR 0.6403MYR 0.2790MYR 0.3156+3.0%19.1M247
2013MYR 0.3613MYR 0.4802MYR 0.2927MYR 0.3064-15.2%9.9M246
2012MYR 0.2744MYR 0.3705MYR 0.2104MYR 0.3613+31.7%57.6M245
2011MYR 0.2881MYR 0.3476MYR 0.1921MYR 0.2744-7.7%940.3K244
2010MYR 0.2378MYR 0.5122MYR 0.0915MYR 0.2973+30.0%1M249
2009MYR 0.1464MYR 0.6129MYR 0.0457MYR 0.2287+66.7%11.2M248
2008MYR 0.3659MYR 0.4711MYR 0.0457MYR 0.1372-62.5%948K248
2007MYR 0.5854MYR 0.6357MYR 0.2378MYR 0.3659-41.2%3.3M249
2006MYR 0.3659MYR 0.7089MYR 0.1921MYR 0.6220+223.8%4.4M259
2005MYR 0.4574MYR 0.6311MYR 0.0915MYR 0.1921-58.0%995.6K247
2004MYR 0.7501MYR 0.9604MYR 0.3750MYR 0.4574-39.0%1.4M262
2003MYR 0.4574MYR 1.09MYR 0.2744MYR 0.7501+64.0%7.7M261
2002MYR 0.7226MYR 0.9147MYR 0.3888MYR 0.4574-36.7%3.3M261
2001MYR 0.8781MYR 0.9147MYR 0.4116MYR 0.7226-17.7%1.2M261
2000MYR 1.69MYR 2.47MYR 0.7318MYR 0.8781n/a4.2M260

5006 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.8000-2.4%
August 2026MYR 0.8200-6.8%
July 2026MYR 0.8800+2.9%
June 2026MYR 0.8550-7.1%
May 2026MYR 0.9200+2.2%
April 2026MYR 0.9000+1.1%
March 2026MYR 0.8900+7.9%
February 2026MYR 0.8250+3.1%
January 2026MYR 0.8000-3.6%
December 2025MYR 0.8300+1.2%
November 2025MYR 0.8200+19.7%
October 2025MYR 0.6850+3.0%

About the 5006 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 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/5006/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 4995 Versatile Creative Berhad
  • 5000 Hume Cement Industries Berhad
  • 5001 Mieco Berhad
  • 5005 Unisem (M) Berhad
  • 5007 Chin Well Holdings Berhad
  • 5008 Harrisons Holdings (Malaysia) Berhad
  • 5009 White Horse Berhad
  • 5010 Tong Herr Resources Berhad

Common questions

5006 share price history

Start with any symbol.

Start free