What is the all time high of 5020?

Glomac Berhad (5020) closed at its highest ever adjusted price, MYR 0.7283, on Jun 5, 2013. Its lowest close was MYR 0.0841 on Oct 24, 2008.

How much has 5020 returned over the last 10 years?

-36.0% in price terms from the close ten years before Nov 13, 2026, which is -4.4% a year compounded. Over one year the return is -2.4%; over five years +6.0%.

What was the worst drawdown in 5020 history?

-83.2% from the Apr 1, 2004 peak to the Oct 24, 2008 trough on adjusted closes; the previous peak was regained on Mar 11, 2013.

How far back does 5020 historical data go?

The daily series starts on Jun 14, 2000 and runs to Nov 13, 2026: 6,354 trading sessions across 26.4 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are 5020 historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get 5020 historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jun 14, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 5020?

Among complete calendar years, 2009 was the best at +192.9% and 2008 the worst at -61.3%, measured close to close.

Bursa Malaysia · 5020 · stock

Glomac Berhad (5020) stock price history

Every Bursa Malaysia trading session of Glomac Berhad from Jun 14, 2000 to Nov 13, 2026: 6,354 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 key Year by year table

5020 adjusted close, 2000 to 2026

5020Glomac Berhad

MYR 0.3050-2.4% over one year

MYR 0.7283
All time high, 2013: MYR 0.3800
52 week high, MYR 0.2950 low: 6,354
Daily sessions since 2000

Last updated Nov 13, 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 0.3050 on Nov 13, 2026 on Bursa Malaysia.
5020's all time high close is MYR 0.7283, set on Jun 5, 2013; its all time low close is MYR 0.0841 on Oct 24, 2008.
5020's 52 week range is MYR 0.2950 to MYR 0.3800.
5020 returned -2.4% over the year to Nov 13, 2026 and +6.0% 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 6,354 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

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 Nov 13, 2026, on adjusted closes.

Period	Return
1 month	0.0%
3 months	-1.6%
6 months	-7.6%
Year to date	-9.0%
1 year	-2.4%
3 years	-4.8%
5 years	+6.0%
10 years	-36.0%
Since Jun 14, 2000	+74.9%
Compound annual growth, 26.4 years	+2.1%

5020 records

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

All time high close: MYR 0.7283 on Jun 5, 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 0.2950 on Oct 21, 2026
Deepest drawdown: -83.2% from Apr 1, 2004 to Oct 24, 2008, recovered Mar 11, 2013
Best single session: +34.3% on Mar 15, 2021
Worst single session: -20.2% on Feb 25, 2004
Volatility, 1 year annualised: 21.5%
Sessions closing higher, 1 year: 26%
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 Nov 13, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	MYR 0.3400	MYR 0.3800	MYR 0.2950	MYR 0.3050	-11.6%	21.7M	215
2025	MYR 0.3750	MYR 0.3894	MYR 0.2885	MYR 0.3450	-8.0%	61M	244
2024	MYR 0.3184	MYR 0.4321	MYR 0.3048	MYR 0.3750	+14.5%	229.4M	247
2023	MYR 0.2721	MYR 0.3555	MYR 0.2589	MYR 0.3275	+16.6%	76.8M	244
2022	MYR 0.2675	MYR 0.3051	MYR 0.2257	MYR 0.2809	+6.7%	74.1M	243
2021	MYR 0.2634	MYR 0.3810	MYR 0.2351	MYR 0.2633	-0.0%	185.1M	245
2020	MYR 0.2874	MYR 0.2992	MYR 0.1890	MYR 0.2634	-8.3%	95M	242
2019	MYR 0.2965	MYR 0.3081	MYR 0.2657	MYR 0.2874	-4.3%	43M	246
2018	MYR 0.4113	MYR 0.4265	MYR 0.2781	MYR 0.3004	-27.0%	57.8M	243
2017	MYR 0.4478	MYR 0.4800	MYR 0.3911	MYR 0.4113	-8.2%	69.8M	242
2016	MYR 0.5326	MYR 0.5387	MYR 0.4382	MYR 0.4478	-15.9%	32.5M	225
2015	MYR 0.5713	MYR 0.6062	MYR 0.4359	MYR 0.5326	-6.8%	67.5M	242
2014	MYR 0.6237	MYR 0.6883	MYR 0.5246	MYR 0.5713	-8.4%	143.3M	246
2013	MYR 0.4352	MYR 0.7491	MYR 0.4273	MYR 0.6237	+41.6%	408.9M	234
2012	MYR 0.3997	MYR 0.4441	MYR 0.3800	MYR 0.4405	+11.6%	174.8M	206
2011	MYR 0.3820	MYR 0.4677	MYR 0.3233	MYR 0.3948	+3.3%	193.2M	224
2010	MYR 0.2988	MYR 0.4052	MYR 0.2595	MYR 0.3820	+29.7%	150.9M	241
2009	MYR 0.1097	MYR 0.2988	MYR 0.0914	MYR 0.2944	+192.9%	228.9M	246
2008	MYR 0.2601	MYR 0.2791	MYR 0.0783	MYR 0.1005	-61.3%	123.2M	244
2007	MYR 0.2141	MYR 0.3426	MYR 0.2141	MYR 0.2601	+20.5%	315M	248
2006	MYR 0.1639	MYR 0.2266	MYR 0.1631	MYR 0.2159	+32.4%	102M	252
2005	MYR 0.3195	MYR 0.3394	MYR 0.1606	MYR 0.1631	-49.4%	110.7M	238
2004	MYR 0.4070	MYR 0.5050	MYR 0.2519	MYR 0.3225	-20.7%	224.3M	249
2003	MYR 0.1819	MYR 0.4359	MYR 0.1676	MYR 0.4070	+123.7%	171.3M	230
2002	MYR 0.2677	MYR 0.3193	MYR 0.1722	MYR 0.1819	-32.0%	323.9M	233
2001	MYR 0.1604	MYR 0.2731	MYR 0.1088	MYR 0.2677	+66.9%	42.8M	255
2000	MYR 0.1807	MYR 0.1960	MYR 0.1438	MYR 0.1604	n/a	81.1M	130

5020 monthly closes, last 12 months

Month	Month end close	Change
November 2026	MYR 0.3050	0.0%
October 2026	MYR 0.3050	-1.6%
September 2026	MYR 0.3100	0.0%
August 2026	MYR 0.3100	-4.6%
July 2026	MYR 0.3250	-1.5%
June 2026	MYR 0.3300	+1.5%
May 2026	MYR 0.3250	-4.4%
April 2026	MYR 0.3400	-2.9%
March 2026	MYR 0.3500	-5.4%
February 2026	MYR 0.3700	+7.2%
January 2026	MYR 0.3450	0.0%
December 2025	MYR 0.3450	+10.4%

About the 5020 data

Daily bars. 6,354 sessions from Jun 14, 2000 to Nov 13, 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 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/klse%3A5020/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

Browse Bursa Malaysia

Historical data guides

Common questions

5020 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market