Bursa Malaysia · 5008 · stock

Harrisons Holdings (Malaysia) Berhad (5008) stock price history

Every Bursa Malaysia trading session of Harrisons Holdings (Malaysia) 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 5008 data, free keyYear by year table

5008 adjusted close, 2000 to 2026

5008Harrisons Holdings (Malaysia) Berhad
MYR 1.23+3.5% over one year
20052010201520202025
MYR 1.72
All time high, 2024
MYR 1.31
52 week high, MYR 1.07 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.

5008 key facts

  • Harrisons Holdings (Malaysia) Berhad (5008) closed at MYR 1.23 on Sep 28, 2026 on Bursa Malaysia.
  • 5008's all time high close is MYR 1.72, set on Jul 2, 2024; its all time low close is MYR 0.0483 on Feb 19, 2003.
  • 5008's 52 week range is MYR 1.07 to MYR 1.31.
  • 5008 returned +3.5% over the year to Sep 28, 2026 and +65.7% over five years.
  • Over ten years 5008 returned +228%, +12.6% a year compounded.
  • 5008's deepest drawdown was -68.2% from Mar 29, 2000 to Feb 19, 2003.
  • DataCedar holds 6,681 daily sessions of 5008 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5008 price chart, 2000 to 2026

5008 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.0503MYR 0.1625MYR 0.5249MYR 1.70200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5008 returns

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

PeriodReturn
1 month0.0%
3 months+1.1%
6 months+9.6%
Year to date+6.9%
1 year+3.5%
3 years-14.9%
5 years+65.7%
10 years+227.5%
Since Jan 3, 2000+1,169%
Compound annual growth, 26.7 years+10.0%

5008 records

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

All time high close
MYR 1.72 on Jul 2, 2024
All time low close
MYR 0.0483 on Feb 19, 2003
52 week high
MYR 1.31 on Jan 14, 2026
52 week low
MYR 1.07 on Nov 20, 2025
Deepest drawdown
-68.2% from Mar 29, 2000 to Feb 19, 2003, recovered Nov 12, 2009
Best single session
+26.2% on Oct 30, 2008
Worst single session
-23.3% on Sep 14, 2001
Volatility, 1 year annualised
28.1%
Sessions closing higher, 1 year
33%
Growth of 1 since 2000
12.7×
Best calendar year
2009, +84%
Worst calendar year
2001, -25%

5008 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 1.12MYR 1.31MYR 1.09MYR 1.23+6.9%11M185
2025MYR 1.40MYR 1.41MYR 1.07MYR 1.15-18.1%15.6M244
2024MYR 1.45MYR 1.72MYR 1.36MYR 1.40-5.3%20.8M247
2023MYR 1.09MYR 1.65MYR 1.07MYR 1.48+37.2%12.1M244
2022MYR 0.7424MYR 1.22MYR 0.7269MYR 1.08+45.7%12.1M243
2021MYR 0.5797MYR 0.8167MYR 0.5619MYR 0.7424+28.1%12.2M245
2020MYR 0.5361MYR 0.5930MYR 0.4056MYR 0.5797+8.1%12.3M247
2019MYR 0.4663MYR 0.5473MYR 0.4663MYR 0.5361+15.0%10M246
2018MYR 0.5002MYR 0.5382MYR 0.4530MYR 0.4663-7.9%6.8M244
2017MYR 0.3815MYR 0.5318MYR 0.3815MYR 0.5065+32.8%21M253
2016MYR 0.3279MYR 0.4435MYR 0.3176MYR 0.3815+16.4%11.1M250
2015MYR 0.3423MYR 0.3934MYR 0.3244MYR 0.3279-4.2%14.9M246
2014MYR 0.3124MYR 0.4401MYR 0.3072MYR 0.3423+9.2%25.3M247
2013MYR 0.2832MYR 0.3436MYR 0.2733MYR 0.3134+10.7%16.4M246
2012MYR 0.3200MYR 0.3557MYR 0.2723MYR 0.2832-13.0%39.2M245
2011MYR 0.2275MYR 0.3304MYR 0.2267MYR 0.3257+43.2%65.8M244
2010MYR 0.1505MYR 0.2329MYR 0.1491MYR 0.2275+47.5%40.8M249
2009MYR 0.0944MYR 0.1608MYR 0.0839MYR 0.1542+83.8%31.9M248
2008MYR 0.0899MYR 0.1154MYR 0.0748MYR 0.0839-6.0%67M248
2007MYR 0.0698MYR 0.1017MYR 0.0673MYR 0.0892+27.8%60.2M249
2006MYR 0.0646MYR 0.0748MYR 0.0622MYR 0.0698+8.2%28.3M259
2005MYR 0.0785MYR 0.0830MYR 0.0616MYR 0.0646-17.8%18.3M247
2004MYR 0.0595MYR 0.0785MYR 0.0530MYR 0.0785+32.1%95.9M262
2003MYR 0.0513MYR 0.0676MYR 0.0483MYR 0.0595+15.8%17.7M261
2002MYR 0.0601MYR 0.0821MYR 0.0493MYR 0.0513-14.5%8.8M261
2001MYR 0.0804MYR 0.0804MYR 0.0513MYR 0.0601-25.3%21.2M261
2000MYR 0.0964MYR 0.1658MYR 0.0699MYR 0.0804n/a49.2M260

5008 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 1.230.0%
August 2026MYR 1.230.0%
July 2026MYR 1.23+1.1%
June 2026MYR 1.22-3.0%
May 2026MYR 1.25+3.9%
April 2026MYR 1.21+9.5%
March 2026MYR 1.10-7.9%
February 2026MYR 1.200.0%
January 2026MYR 1.20+4.1%
December 2025MYR 1.15+2.5%
November 2025MYR 1.12-1.7%
October 2025MYR 1.14-4.0%

About the 5008 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 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/5008/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5001 Mieco Berhad
  • 5005 Unisem (M) Berhad
  • 5006 Varia Berhad
  • 5007 Chin Well Holdings Berhad
  • 5009 White Horse Berhad
  • 5010 Tong Herr Resources Berhad
  • 5011 Mesiniaga Berhad
  • 5012 Ta Ann Holdings Berhad

Common questions

5008 share price history

Start with any symbol.

Start free