Bursa Malaysia · 5020 · stock

Glomac Berhad (5020) stock price history

Every Bursa Malaysia trading session of Glomac Berhad from Jun 14, 2000 to Sep 28, 2026: 6,564 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 5020 data, free keyYear by year table

5020 adjusted close, 2000 to 2026

5020Glomac Berhad
MYR 0.3150+7.4% over one year
20052010201520202025
MYR 0.7438
All time high, 2013
MYR 0.3800
52 week high, MYR 0.2885 low
6,564
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.

5020 key facts

  • Glomac Berhad (5020) closed at MYR 0.3150 on Sep 28, 2026 on Bursa Malaysia.
  • 5020's all time high close is MYR 0.7438, set on May 21, 2013; its all time low close is MYR 0.0841 on Oct 24, 2008.
  • 5020's 52 week range is MYR 0.2885 to MYR 0.3800.
  • 5020 returned +7.4% over the year to Sep 28, 2026 and +16.0% over five years.
  • Over ten years 5020 returned -36%, -4.4% a year compounded.
  • 5020's deepest drawdown was -83.2% from Apr 1, 2004 to Oct 24, 2008.
  • DataCedar holds 6,564 daily sessions of 5020 history from Jun 14, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5020 price chart, 2000 to 2026

5020 adjusted close, Jun 14, 2000 to Sep 28, 2026MYR 0.0975MYR 0.2901MYR 0.4826MYR 0.6752200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5020 returns

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

PeriodReturn
1 month+1.6%
3 months-3.1%
6 months-10.0%
Year to date-6.0%
1 year+7.4%
3 years-8.0%
5 years+16.0%
10 years-36.1%
Since Jun 14, 2000+80.6%
Compound annual growth, 26.3 years+2.3%

5020 records

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

All time high close
MYR 0.7438 on May 21, 2013
All time low close
MYR 0.0841 on Oct 24, 2008
52 week high
MYR 0.3800 on Feb 26, 2026
52 week low
MYR 0.2885 on Sep 30, 2025
Deepest drawdown
-83.2% from Apr 1, 2004 to Oct 24, 2008, recovered Mar 11, 2013
Best single session
+40.2% on Jul 4, 2008
Worst single session
-28.7% on Jul 3, 2008
Volatility, 1 year annualised
21.6%
Sessions closing higher, 1 year
27%
Best calendar year
2009, +193%
Worst calendar year
2008, -61%

5020 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 Jun 14, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.3400MYR 0.3800MYR 0.3000MYR 0.3150-8.7%19.5M186
2025MYR 0.3750MYR 0.3894MYR 0.2885MYR 0.3450-8.0%61M244
2024MYR 0.3184MYR 0.4321MYR 0.3048MYR 0.3750+14.5%229.4M247
2023MYR 0.2721MYR 0.3555MYR 0.2589MYR 0.3275+16.6%76.8M244
2022MYR 0.2675MYR 0.3051MYR 0.2257MYR 0.2809+6.7%74.1M243
2021MYR 0.2634MYR 0.3810MYR 0.2351MYR 0.2633-0.0%185.1M245
2020MYR 0.2874MYR 0.2992MYR 0.1890MYR 0.2634-8.3%96.3M247
2019MYR 0.2965MYR 0.3081MYR 0.2657MYR 0.2874-4.3%43M246
2018MYR 0.4113MYR 0.4265MYR 0.2781MYR 0.3004-27.0%57.9M244
2017MYR 0.4478MYR 0.4800MYR 0.3911MYR 0.4113-8.2%72.2M252
2016MYR 0.5326MYR 0.5387MYR 0.4382MYR 0.4478-15.9%33.6M250
2015MYR 0.5713MYR 0.6062MYR 0.4359MYR 0.5326-6.8%69.1M246
2014MYR 0.6237MYR 0.6883MYR 0.5246MYR 0.5713-8.4%145.8M247
2013MYR 0.4352MYR 0.7491MYR 0.4273MYR 0.6237+42.5%430.7M246
2012MYR 0.3997MYR 0.4441MYR 0.3800MYR 0.4378+10.9%194.3M245
2011MYR 0.3820MYR 0.4677MYR 0.3233MYR 0.3948+3.3%205M244
2010MYR 0.2988MYR 0.4052MYR 0.2595MYR 0.3820+29.7%152.9M249
2009MYR 0.1097MYR 0.2988MYR 0.0914MYR 0.2944+192.9%233.7M248
2008MYR 0.2601MYR 0.2791MYR 0.0783MYR 0.1005-61.3%123.5M248
2007MYR 0.2141MYR 0.3426MYR 0.2141MYR 0.2601+20.5%315.5M249
2006MYR 0.1639MYR 0.2266MYR 0.1631MYR 0.2159+32.4%102.7M259
2005MYR 0.3195MYR 0.3394MYR 0.1606MYR 0.1631-49.4%112.2M247
2004MYR 0.4070MYR 0.5347MYR 0.2519MYR 0.3225-20.7%232M262
2003MYR 0.1819MYR 0.4359MYR 0.1676MYR 0.4070+123.7%176.6M261
2002MYR 0.2677MYR 0.3193MYR 0.1722MYR 0.1819-32.0%327.8M261
2001MYR 0.1604MYR 0.2731MYR 0.1088MYR 0.2677+66.9%42.9M261
2000MYR 0.1807MYR 0.1960MYR 0.1438MYR 0.1604n/a87.3M143

5020 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.3150+1.6%
August 2026MYR 0.3100-4.6%
July 2026MYR 0.3250-1.5%
June 2026MYR 0.3300+1.5%
May 2026MYR 0.3250-4.4%
April 2026MYR 0.3400-2.9%
March 2026MYR 0.3500-5.4%
February 2026MYR 0.3700+7.2%
January 2026MYR 0.34500.0%
December 2025MYR 0.3450+10.4%
November 2025MYR 0.3125-3.0%
October 2025MYR 0.3221+9.8%

About the 5020 data

Daily bars. 6,564 sessions from Jun 14, 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 Jun 14, 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/5020/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5011 Mesiniaga Berhad
  • 5012 Ta Ann Holdings Berhad
  • 5015 APM Automotive Holdings Berhad
  • 5016 Warisan TC Holdings Berhad
  • 5021 AYS Ventures Berhad
  • 5022 Paos Holdings Berhad
  • 5024 Hup Seng Industries Berhad
  • 5025 Auro Holdings Berhad

Common questions

5020 share price history

Start with any symbol.

Start free