Bursa Malaysia · 5011 · stock

Mesiniaga Berhad (5011) stock price history

Every Bursa Malaysia trading session of Mesiniaga Berhad from Jan 3, 2000 to Sep 28, 2026: 6,680 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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 5011 data, free keyYear by year table

5011 adjusted close, 2000 to 2026

5011Mesiniaga Berhad
MYR 1.19-4.8% over one year
20052010201520202025
MYR 5.34
All time high, 2000
MYR 1.34
52 week high, MYR 1.01 low
6,680
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.

5011 key facts

  • Mesiniaga Berhad (5011) closed at MYR 1.19 on Sep 28, 2026 on Bursa Malaysia.
  • 5011's all time high close is MYR 5.34, set on Feb 9, 2000; its all time low close is MYR 0.4810 on Oct 29, 2008.
  • 5011's 52 week range is MYR 1.01 to MYR 1.34.
  • 5011 returned -4.8% over the year to Sep 28, 2026 and -16.1% over five years.
  • Over ten years 5011 returned +25%, +2.2% a year compounded.
  • 5011's deepest drawdown was -91.0% from Feb 24, 2000 to Oct 29, 2008.
  • DataCedar holds 6,680 daily sessions of 5011 history from Jan 3, 2000 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.

5011 price chart, 2000 to 2026

5011 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.4846MYR 1.82MYR 3.15MYR 4.48200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5011 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+4.4%
6 months+10.5%
Year to date-8.3%
1 year-4.8%
3 years-2.5%
5 years-16.1%
10 years+24.7%
Since Jan 3, 2000-60.3%
Compound annual growth, 26.7 years-3.4%

5011 records

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

All time high close
MYR 5.34 on Feb 9, 2000
All time low close
MYR 0.4810 on Oct 29, 2008
52 week high
MYR 1.34 on Sep 30, 2025
52 week low
MYR 1.01 on Nov 18, 2025
Deepest drawdown
-91.0% from Feb 24, 2000 to Oct 29, 2008, not yet recovered
Best single session
+37.4% on Feb 9, 2000
Worst single session
-34.7% on Mar 18, 2020
Volatility, 1 year annualised
45.7%
Sessions closing higher, 1 year
18%
Best calendar year
2009, +59%
Worst calendar year
2007, -38%

5011 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 1.30MYR 1.30MYR 1.06MYR 1.19-8.3%691.2K184
2025MYR 1.59MYR 1.59MYR 1.01MYR 1.30-18.2%1M244
2024MYR 1.30MYR 1.64MYR 1.30MYR 1.59+21.6%4.3M247
2023MYR 1.41MYR 1.53MYR 1.13MYR 1.31-10.9%1M244
2022MYR 1.40MYR 1.46MYR 0.9821MYR 1.46+5.2%2.3M243
2021MYR 1.14MYR 1.83MYR 1.07MYR 1.39+28.5%40.2M245
2020MYR 1.08MYR 1.28MYR 0.4846MYR 1.080.0%8.1M247
2019MYR 1.01MYR 1.70MYR 0.8987MYR 1.08+7.0%12.7M246
2018MYR 1.01MYR 1.22MYR 0.8371MYR 1.01-0.1%3.1M244
2017MYR 0.8352MYR 1.21MYR 0.7954MYR 1.01+21.4%2.7M253
2016MYR 0.8511MYR 1.11MYR 0.6721MYR 0.8352-1.9%2.4M250
2015MYR 1.37MYR 1.50MYR 0.7795MYR 0.8511-37.8%2.2M246
2014MYR 1.63MYR 1.72MYR 1.27MYR 1.37-15.6%5.5M247
2013MYR 1.42MYR 1.76MYR 1.41MYR 1.62+13.5%7.4M246
2012MYR 1.29MYR 1.52MYR 1.28MYR 1.43+12.2%7.2M245
2011MYR 1.12MYR 1.32MYR 0.9612MYR 1.27+14.1%12.4M244
2010MYR 0.8738MYR 1.14MYR 0.8738MYR 1.12+27.7%13.1M249
2009MYR 0.5744MYR 0.9060MYR 0.4997MYR 0.8738+58.6%10.5M248
2008MYR 0.6473MYR 0.8784MYR 0.4810MYR 0.5511-14.9%9.3M248
2007MYR 1.02MYR 1.10MYR 0.6304MYR 0.6473-38.5%8M249
2006MYR 0.9753MYR 1.11MYR 0.9246MYR 1.05+9.1%4M259
2005MYR 1.20MYR 1.29MYR 0.8811MYR 0.9645-20.3%1.9M247
2004MYR 1.68MYR 1.69MYR 1.18MYR 1.21-27.8%5.2M262
2003MYR 1.42MYR 1.78MYR 1.08MYR 1.68+17.7%10.8M261
2002MYR 1.35MYR 1.89MYR 1.34MYR 1.42+5.6%16.4M261
2001MYR 1.32MYR 1.75MYR 0.9810MYR 1.35+2.0%29M261
2000MYR 2.42MYR 5.60MYR 1.32MYR 1.32n/a56.2M260

5011 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 1.190.0%
August 2026MYR 1.19+3.5%
July 2026MYR 1.15+0.9%
June 2026MYR 1.14-4.4%
May 2026MYR 1.19-0.8%
April 2026MYR 1.20+11.6%
March 2026MYR 1.08-9.7%
February 2026MYR 1.19+5.1%
January 2026MYR 1.13-12.6%
December 2025MYR 1.30+17.4%
November 2025MYR 1.11-8.0%
October 2025MYR 1.20-6.0%

About the 5011 data

Daily bars. 6,680 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 18, 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/5011/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5007 Chin Well Holdings Berhad
  • 5008 Harrisons Holdings (Malaysia) Berhad
  • 5009 White Horse Berhad
  • 5010 Tong Herr Resources Berhad
  • 5012 Ta Ann Holdings Berhad
  • 5015 APM Automotive Holdings Berhad
  • 5016 Warisan TC Holdings Berhad
  • 5020 Glomac Berhad

Common questions

5011 share price history

Start with any symbol.

Start free