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 Sep 28, 2026: 6,511 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 0.2400-6.8% over one year
20052010201520202025
MYR 1.71
All time high, 2002
MYR 0.2650
52 week high, MYR 0.1716 low
6,511
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.

5021 key facts

  • AYS Ventures Berhad (5021) closed at MYR 0.2400 on Sep 28, 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 -6.8% over the year to Sep 28, 2026 and -57.8% over five years.
  • Over ten years 5021 returned -13%, -1.4% a year compounded.
  • 5021's deepest drawdown was -93.9% from Jan 11, 2002 to Mar 19, 2020.
  • DataCedar holds 6,511 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 Sep 28, 2026MYR 0.1337MYR 0.6239MYR 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 Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+4.3%
3 months+19.9%
6 months+11.9%
Year to date+7.1%
1 year-6.8%
3 years-34.4%
5 years-57.8%
10 years-13.2%
Since Aug 24, 2000-81.5%
Compound annual growth, 26.1 years-6.3%

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
50.5%
Sessions closing higher, 1 year
26%
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 Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.2241MYR 0.2650MYR 0.1716MYR 0.2400+7.1%24M184
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%93.8M247
2019MYR 0.2747MYR 0.3029MYR 0.2131MYR 0.2382-12.0%33.5M246
2018MYR 0.3308MYR 0.3536MYR 0.2525MYR 0.2706-18.2%53.7M243
2017MYR 0.2472MYR 0.5057MYR 0.2472MYR 0.3308+33.8%662.8M253
2016MYR 0.2036MYR 0.3092MYR 0.1746MYR 0.2472+23.6%113.2M250
2015MYR 0.1822MYR 0.2176MYR 0.1474MYR 0.2000+9.8%10.7M246
2014MYR 0.1960MYR 0.2565MYR 0.1687MYR 0.1822-7.0%63.7M247
2013MYR 0.2024MYR 0.2516MYR 0.1666MYR 0.1960-1.6%26.7M246
2012MYR 0.1929MYR 0.3858MYR 0.1929MYR 0.1992+3.3%188.8M245
2011MYR 0.4722MYR 0.6851MYR 0.1929MYR 0.1929-58.9%26.8M244
2010MYR 0.3739MYR 0.4824MYR 0.3467MYR 0.4690+28.5%8.2M249
2009MYR 0.2944MYR 0.4010MYR 0.2601MYR 0.3648+30.3%2.7M248
2008MYR 0.3879MYR 0.4589MYR 0.2429MYR 0.2801-27.8%2.4M248
2007MYR 0.3178MYR 0.3988MYR 0.2657MYR 0.3879+21.1%25.4M249
2006MYR 0.1845MYR 0.3491MYR 0.1796MYR 0.3204+76.0%78.8M259
2005MYR 0.2105MYR 0.2524MYR 0.1529MYR 0.1821-13.5%22M247
2004MYR 1.26MYR 1.47MYR 0.1943MYR 0.2105-83.3%20.4M262
2003MYR 1.36MYR 1.41MYR 1.14MYR 1.26-7.4%8M261
2002MYR 1.43MYR 1.77MYR 1.20MYR 1.36-5.1%3.8M261
2001MYR 0.9354MYR 1.43MYR 0.6935MYR 1.43+53.2%3.8M261
2000MYR 1.28MYR 1.34MYR 0.8387MYR 0.9354n/a3.4M92

5021 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.2400+4.3%
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%
November 2025MYR 0.2241-11.3%
October 2025MYR 0.2527-1.9%

About the 5021 data

Daily bars. 6,511 sessions from Aug 24, 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 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/5021/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