Bursa Malaysia · 5010 · stock

Tong Herr Resources Berhad (5010) stock price history

Every Bursa Malaysia trading session of Tong Herr Resources Berhad from Jan 3, 2000 to Sep 28, 2026: 6,678 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 5010 data, free keyYear by year table

5010 adjusted close, 2000 to 2026

5010Tong Herr Resources Berhad
MYR 2.45+69.1% over one year
20052010201520202025
MYR 3.00
All time high, 2019
MYR 2.45
52 week high, MYR 1.14 low
6,678
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.

5010 key facts

  • Tong Herr Resources Berhad (5010) closed at MYR 2.45 on Sep 28, 2026 on Bursa Malaysia.
  • 5010's all time high close is MYR 3.00, set on Feb 18, 2019; its all time low close is MYR 0.2799 on Sep 17, 2001.
  • 5010's 52 week range is MYR 1.14 to MYR 2.45.
  • 5010 returned +69.1% over the year to Sep 28, 2026 and +5.4% over five years.
  • Over ten years 5010 returned +109%, +7.7% a year compounded.
  • 5010's deepest drawdown was -77.1% from Oct 12, 2007 to Oct 28, 2008.
  • DataCedar holds 6,678 daily sessions of 5010 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5010 price chart, 2000 to 2026

5010 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.3205MYR 1.18MYR 2.03MYR 2.88200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5010 returns

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

PeriodReturn
1 month+2.5%
3 months+54.1%
6 months+105.2%
Year to date+81.4%
1 year+69.1%
3 years+5.0%
5 years+5.4%
10 years+109.5%
Since Jan 3, 2000+377.7%
Compound annual growth, 26.7 years+6.0%

5010 records

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

All time high close
MYR 3.00 on Feb 18, 2019
All time low close
MYR 0.2799 on Sep 17, 2001
52 week high
MYR 2.45 on Sep 17, 2026
52 week low
MYR 1.14 on Apr 21, 2026
Deepest drawdown
-77.1% from Oct 12, 2007 to Oct 28, 2008, recovered Nov 28, 2017
Best single session
+25.8% on Aug 7, 2026
Worst single session
-33.6% on Oct 16, 2007
Volatility, 1 year annualised
42.2%
Sessions closing higher, 1 year
29%
Growth of 1 since 2000
4.8×
Best calendar year
2017, +118%
Worst calendar year
2005, -41%

5010 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 1.36MYR 2.45MYR 1.14MYR 2.45+73.8%8.3M184
2025MYR 1.63MYR 1.64MYR 1.28MYR 1.41-12.8%3.1M244
2024MYR 2.19MYR 2.31MYR 1.54MYR 1.62-26.7%5.3M247
2023MYR 2.61MYR 2.81MYR 2.14MYR 2.20-17.2%4.4M244
2022MYR 2.40MYR 2.72MYR 2.28MYR 2.66+11.0%5.4M243
2021MYR 1.78MYR 2.60MYR 1.68MYR 2.40+33.4%10.5M245
2020MYR 1.68MYR 1.85MYR 0.9085MYR 1.80+6.8%10.2M247
2019MYR 2.52MYR 3.00MYR 1.61MYR 1.68-33.2%13.4M246
2018MYR 2.68MYR 2.98MYR 1.76MYR 2.52-5.1%15.8M243
2017MYR 1.22MYR 2.84MYR 1.19MYR 2.66+117.7%26.1M252
2016MYR 1.10MYR 1.26MYR 1.02MYR 1.22+11.2%7.6M250
2015MYR 1.10MYR 1.25MYR 0.9018MYR 1.10+2.9%11M246
2014MYR 0.8740MYR 1.26MYR 0.8288MYR 1.07+22.0%13.1M247
2013MYR 0.8692MYR 0.9281MYR 0.8037MYR 0.8740+0.6%6.5M246
2012MYR 0.8605MYR 1.13MYR 0.8544MYR 0.8692-0.5%13.7M245
2011MYR 1.13MYR 1.25MYR 0.8293MYR 0.8739-22.2%14M244
2010MYR 0.7139MYR 1.16MYR 0.7130MYR 1.12+55.6%15.8M249
2009MYR 0.8178MYR 0.9936MYR 0.6624MYR 0.7223-11.7%12.4M248
2008MYR 1.18MYR 1.32MYR 0.5847MYR 0.8178-32.7%12.7M248
2007MYR 1.54MYR 2.63MYR 1.18MYR 1.22-20.8%30.7M249
2006MYR 0.8136MYR 1.56MYR 0.7755MYR 1.54+85.6%15.4M259
2005MYR 1.36MYR 1.36MYR 0.7548MYR 0.8275-40.8%10.9M247
2004MYR 0.7639MYR 1.40MYR 0.7259MYR 1.40+82.9%20.8M262
2003MYR 0.4083MYR 0.8058MYR 0.3998MYR 0.7639+87.1%29.1M261
2002MYR 0.3668MYR 0.4945MYR 0.3396MYR 0.4083+11.3%5.7M261
2001MYR 0.4006MYR 0.4394MYR 0.2771MYR 0.3668-8.4%3.5M261
2000MYR 0.4929MYR 0.7967MYR 0.3799MYR 0.4006n/a59.4M260

5010 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 2.45+2.5%
August 2026MYR 2.39+49.4%
July 2026MYR 1.60+1.3%
June 2026MYR 1.58+4.2%
May 2026MYR 1.52+30.3%
April 2026MYR 1.16-3.3%
March 2026MYR 1.20-8.9%
February 2026MYR 1.32-5.6%
January 2026MYR 1.40-0.7%
December 2025MYR 1.41+0.7%
November 2025MYR 1.40-1.4%
October 2025MYR 1.420.0%

About the 5010 data

Daily bars. 6,678 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/5010/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5006 Varia Berhad
  • 5007 Chin Well Holdings Berhad
  • 5008 Harrisons Holdings (Malaysia) Berhad
  • 5009 White Horse Berhad
  • 5011 Mesiniaga Berhad
  • 5012 Ta Ann Holdings Berhad
  • 5015 APM Automotive Holdings Berhad
  • 5016 Warisan TC Holdings Berhad

Common questions

5010 share price history

Start with any symbol.

Start free