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 Nov 12, 2026: 6,353 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 1.22+7.8% over one year
20052010201520202025
MYR 1.72
All time high, 2024
MYR 1.31
52 week high, MYR 1.07 low
6,353
Daily sessions since 2000

Last updated Nov 12, 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 1.22 on Nov 12, 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 +7.8% over the year to Nov 12, 2026 and +63.3% over five years.
  • Over ten years 5008 returned +196%, +11.5% a year compounded.
  • 5008's deepest drawdown was -68.2% from Mar 29, 2000 to Feb 19, 2003.
  • DataCedar holds 6,353 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 Nov 12, 2026MYR 0.0513MYR 0.1645MYR 0.5270MYR 1.69200020052010201520202025
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 Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month-1.6%
3 months-1.6%
6 months-2.0%
Year to date+6.0%
1 year+7.8%
3 years-17.5%
5 years+63.3%
10 years+195.8%
Since Jan 3, 2000+1,159%
Compound annual growth, 26.9 years+9.9%

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
27.6%
Sessions closing higher, 1 year
33%
Growth of 1 since 2000
12.6×
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 Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 1.12MYR 1.31MYR 1.09MYR 1.22+6.0%11.9M214
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%12.1M242
2021MYR 0.5797MYR 0.8167MYR 0.5619MYR 0.7424+28.1%12.2M245
2020MYR 0.5361MYR 0.5930MYR 0.4056MYR 0.5797+8.1%11.9M242
2019MYR 0.4663MYR 0.5473MYR 0.4663MYR 0.5361+15.0%9.9M240
2018MYR 0.5002MYR 0.5382MYR 0.4530MYR 0.4663-7.9%6.1M222
2017MYR 0.3815MYR 0.5318MYR 0.3815MYR 0.5065+32.8%19.8M227
2016MYR 0.3347MYR 0.4435MYR 0.3176MYR 0.3815+16.4%9.6M200
2015MYR 0.3423MYR 0.3934MYR 0.3244MYR 0.3279-4.2%12.9M202
2014MYR 0.3124MYR 0.4401MYR 0.3072MYR 0.3423+9.2%23.5M214
2013MYR 0.2832MYR 0.3436MYR 0.2733MYR 0.3134+10.7%16.1M235
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%39.7M231
2009MYR 0.0944MYR 0.1608MYR 0.0839MYR 0.1542+83.8%30.6M245
2008MYR 0.0899MYR 0.1154MYR 0.0748MYR 0.0839-6.0%65.8M242
2007MYR 0.0698MYR 0.1017MYR 0.0673MYR 0.0892+27.8%58.8M243
2006MYR 0.0646MYR 0.0748MYR 0.0622MYR 0.0698+8.2%28.3M258
2005MYR 0.0785MYR 0.0830MYR 0.0616MYR 0.0646-17.8%18.1M243
2004MYR 0.0595MYR 0.0785MYR 0.0530MYR 0.0785+32.1%88.2M243
2003MYR 0.0513MYR 0.0676MYR 0.0483MYR 0.0595+15.8%16.1M228
2002MYR 0.0657MYR 0.0821MYR 0.0493MYR 0.0513-14.5%7.4M214
2001MYR 0.0804MYR 0.0804MYR 0.0513MYR 0.0601-25.3%19.6M239
2000MYR 0.0964MYR 0.1658MYR 0.0699MYR 0.0804n/a49.2M260

5008 monthly closes, last 12 months

MonthMonth end closeChange
November 2026MYR 1.22+0.8%
October 2026MYR 1.210.0%
September 2026MYR 1.21-1.6%
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%

About the 5008 data

Daily bars. 6,353 sessions from Jan 3, 2000 to Nov 12, 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 5, 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%3A5008/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