Bursa Malaysia · 5021 · stock

AYS Ventures Berhad (5021) stock price history

Every Bursa Malaysia trading session of AYS Ventures Berhad from Aug 24, 2000 to Nov 12, 2026: 6,301 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 5021 data, free keyYear by year table

5021 adjusted close, 2000 to 2026

5021AYS Ventures Berhad
MYR 0.2250-5.6% over one year
20052010201520202025
MYR 1.71
All time high, 2002
MYR 0.2650
52 week high, MYR 0.1716 low
6,301
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.

5021 key facts

  • AYS Ventures Berhad (5021) closed at MYR 0.2250 on Nov 12, 2026 on Bursa Malaysia.
  • 5021's all time high close is MYR 1.71, set on Jan 10, 2002; its all time low close is MYR 0.1045 on Mar 19, 2020.
  • 5021's 52 week range is MYR 0.1716 to MYR 0.2650.
  • 5021 returned -5.6% over the year to Nov 12, 2026 and -59.1% over five years.
  • Over ten years 5021 returned -2%, -0.2% a year compounded.
  • 5021's deepest drawdown was -93.9% from Jan 11, 2002 to Mar 19, 2020.
  • DataCedar holds 6,301 daily sessions of 5021 history from Aug 24, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5021 price chart, 2000 to 2026

5021 adjusted close, Aug 24, 2000 to Nov 12, 2026MYR 0.1337MYR 0.6216MYR 1.11MYR 1.60200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5021 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month-4.3%
3 months+9.8%
6 months+9.8%
Year to date+0.4%
1 year-5.6%
3 years-35.3%
5 years-59.1%
10 years-1.8%
Since Aug 24, 2000-82.6%
Compound annual growth, 26.2 years-6.5%

5021 records

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

All time high close
MYR 1.71 on Jan 10, 2002
All time low close
MYR 0.1045 on Mar 19, 2020
52 week high
MYR 0.2650 on Aug 26, 2026
52 week low
MYR 0.1716 on Mar 2, 2026
Deepest drawdown
-93.9% from Jan 11, 2002 to Mar 19, 2020, not yet recovered
Best single session
+73.7% on Feb 24, 2021
Worst single session
-79.2% on Jun 17, 2004
Volatility, 1 year annualised
52.7%
Sessions closing higher, 1 year
25%
Best calendar year
2021, +122%
Worst calendar year
2004, -83%

5021 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 Aug 24, 2000; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.2241MYR 0.2650MYR 0.1716MYR 0.2250+0.4%26.6M212
2025MYR 0.2813MYR 0.2956MYR 0.2002MYR 0.2241-21.7%14.3M244
2024MYR 0.3293MYR 0.4254MYR 0.2717MYR 0.2860-14.3%106.1M247
2023MYR 0.3839MYR 0.4643MYR 0.3125MYR 0.3339-13.0%130.6M244
2022MYR 0.5974MYR 0.6455MYR 0.3259MYR 0.3839-35.3%557.9M243
2021MYR 0.2674MYR 0.8193MYR 0.2047MYR 0.5931+121.8%2.7B245
2020MYR 0.2382MYR 0.3050MYR 0.0961MYR 0.2674+12.3%93.4M245
2019MYR 0.2747MYR 0.3029MYR 0.2131MYR 0.2382-12.0%33.2M245
2018MYR 0.3308MYR 0.3536MYR 0.2525MYR 0.2706-18.2%53.7M243
2017MYR 0.2472MYR 0.5057MYR 0.2472MYR 0.3308+33.8%662.2M252
2016MYR 0.2036MYR 0.3092MYR 0.1746MYR 0.2472+23.6%111.9M229
2015MYR 0.1822MYR 0.2176MYR 0.1474MYR 0.2000+9.8%10.7M245
2014MYR 0.1960MYR 0.2565MYR 0.1687MYR 0.1822-7.0%57.5M236
2013MYR 0.2024MYR 0.2516MYR 0.1666MYR 0.1960-4.6%25.5M223
2012MYR 0.1929MYR 0.3858MYR 0.1929MYR 0.2055+6.6%185.4M219
2011MYR 0.4722MYR 0.6851MYR 0.1929MYR 0.1929-58.9%26.8M244
2010MYR 0.3739MYR 0.4824MYR 0.3467MYR 0.4690+28.5%8.1M238
2009MYR 0.2944MYR 0.4010MYR 0.2601MYR 0.3648+30.3%2.7M246
2008MYR 0.3879MYR 0.4589MYR 0.2429MYR 0.2801-27.8%2.4M243
2007MYR 0.3178MYR 0.3988MYR 0.2657MYR 0.3879+21.1%25.3M246
2006MYR 0.1845MYR 0.3491MYR 0.1796MYR 0.3204+76.0%78.2M244
2005MYR 0.2105MYR 0.2524MYR 0.1529MYR 0.1821-13.5%20.7M224
2004MYR 1.27MYR 1.47MYR 0.1943MYR 0.2105-83.3%19.1M233
2003MYR 1.36MYR 1.41MYR 1.14MYR 1.26-7.4%8M255
2002MYR 1.47MYR 1.77MYR 1.30MYR 1.36-3.8%3.6M211
2001MYR 0.9354MYR 1.43MYR 0.6935MYR 1.41+51.1%3.6M253
2000MYR 1.28MYR 1.34MYR 0.8387MYR 0.9354n/a3.4M92

5021 monthly closes, last 12 months

MonthMonth end closeChange
November 2026MYR 0.22500.0%
October 2026MYR 0.2250-4.3%
September 2026MYR 0.2350+2.2%
August 2026MYR 0.2300+14.9%
July 2026MYR 0.20020.0%
June 2026MYR 0.2002-6.7%
May 2026MYR 0.2145+4.7%
April 2026MYR 0.2050+2.4%
March 2026MYR 0.20020.0%
February 2026MYR 0.2002-6.7%
January 2026MYR 0.2145-4.3%
December 2025MYR 0.22410.0%

About the 5021 data

Daily bars. 6,301 sessions from Aug 24, 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 Aug 24, 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%3A5021/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5012 Ta Ann Holdings Berhad
  • 5015 APM Automotive Holdings Berhad
  • 5016 Warisan TC Holdings Berhad
  • 5020 Glomac Berhad
  • 5022 Paos Holdings Berhad
  • 5024 Hup Seng Industries Berhad
  • 5025 Auro Holdings Berhad
  • 5026 MHC Plantations Bhd.

Common questions

5021 share price history

Start with any symbol.

Start free