Bursa Malaysia · 5022 · stock
Paos Holdings Berhad (5022) stock price history
Every Bursa Malaysia trading session of Paos Holdings Berhad from Aug 8, 2000 to Nov 12, 2026: 6,197 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.
5022 adjusted close, 2000 to 2026
- MYR 0.7790
- All time high, 2016
- MYR 0.3200
- 52 week high, MYR 0.2100 low
- 6,197
- 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.
5022 key facts
- Paos Holdings Berhad (5022) closed at MYR 0.2550 on Nov 12, 2026 on Bursa Malaysia.
- 5022's all time high close is MYR 0.7790, set on Oct 26, 2016; its all time low close is MYR 0.2200 on Mar 11, 2025.
- 5022's 52 week range is MYR 0.2100 to MYR 0.3200.
- 5022 returned -15.0% over the year to Nov 12, 2026 and -39.3% over five years.
- Over ten years 5022 returned -66%, -10.1% a year compounded.
- 5022's deepest drawdown was -71.8% from Oct 26, 2016 to Mar 11, 2025.
- DataCedar holds 6,197 daily sessions of 5022 history from Aug 8, 2000 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
5022 price chart, 2000 to 2026
5022 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.6% |
| 3 months | +6.3% |
| 6 months | -12.1% |
| Year to date | -15.0% |
| 1 year | -15.0% |
| 3 years | -40.7% |
| 5 years | -39.3% |
| 10 years | -65.5% |
| Since Aug 8, 2000 | -47.4% |
| Compound annual growth, 26.3 years | -2.4% |
5022 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 0.7790 on Oct 26, 2016
- All time low close
- MYR 0.2200 on Mar 11, 2025
- 52 week high
- MYR 0.3200 on Feb 12, 2026
- 52 week low
- MYR 0.2100 on Sep 2, 2026
- Deepest drawdown
- -71.8% from Oct 26, 2016 to Mar 11, 2025, not yet recovered
- Best single session
- +32.3% on Nov 10, 2023
- Worst single session
- -27.9% on Mar 11, 2025
- Volatility, 1 year annualised
- 67.6%
- Sessions closing higher, 1 year
- 15%
- Best calendar year
- 2023, +44%
- Worst calendar year
- 2010, -28%
5022 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 8, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 0.3000 | MYR 0.3200 | MYR 0.2100 | MYR 0.2550 | -15.0% | 2.3M | 213 |
| 2025 | MYR 0.3100 | MYR 0.3500 | MYR 0.2200 | MYR 0.3000 | -9.1% | 3.9M | 244 |
| 2024 | MYR 0.3750 | MYR 0.4650 | MYR 0.3000 | MYR 0.3300 | -12.0% | 71.6M | 247 |
| 2023 | MYR 0.2600 | MYR 0.5150 | MYR 0.2500 | MYR 0.3750 | +44.2% | 103.4M | 244 |
| 2022 | MYR 0.3200 | MYR 0.3600 | MYR 0.2500 | MYR 0.2600 | -18.8% | 40.7M | 243 |
| 2021 | MYR 0.3150 | MYR 0.7000 | MYR 0.2850 | MYR 0.3200 | +1.6% | 540.5M | 245 |
| 2020 | MYR 0.3405 | MYR 0.3950 | MYR 0.2000 | MYR 0.3150 | -12.5% | 12.2M | 247 |
| 2019 | MYR 0.3382 | MYR 0.4368 | MYR 0.2780 | MYR 0.3600 | +6.4% | 7.7M | 246 |
| 2018 | MYR 0.3950 | MYR 0.4359 | MYR 0.2919 | MYR 0.3382 | -14.4% | 2.9M | 244 |
| 2017 | MYR 0.4976 | MYR 0.5989 | MYR 0.3859 | MYR 0.3950 | -20.6% | 23.1M | 252 |
| 2016 | MYR 0.3798 | MYR 0.7964 | MYR 0.3427 | MYR 0.4976 | +31.0% | 34M | 250 |
| 2015 | MYR 0.3641 | MYR 0.4512 | MYR 0.3476 | MYR 0.3798 | +4.3% | 682.7K | 246 |
| 2014 | MYR 0.3462 | MYR 0.4555 | MYR 0.3196 | MYR 0.3641 | +5.2% | 1.2M | 247 |
| 2013 | MYR 0.3087 | MYR 0.4474 | MYR 0.2727 | MYR 0.3462 | +12.1% | 1.2M | 246 |
| 2012 | MYR 0.2657 | MYR 0.3318 | MYR 0.2313 | MYR 0.3087 | +16.2% | 2.7M | 245 |
| 2011 | MYR 0.3475 | MYR 0.4160 | MYR 0.2558 | MYR 0.2657 | -23.0% | 6.8M | 244 |
| 2010 | MYR 0.4762 | MYR 0.4808 | MYR 0.3254 | MYR 0.3451 | -27.5% | 2.4M | 240 |
| 2009 | MYR 0.3999 | MYR 0.4762 | MYR 0.2776 | MYR 0.4762 | +32.3% | 323.1K | 235 |
| 2008 | MYR 0.3944 | MYR 0.4294 | MYR 0.2761 | MYR 0.3599 | -8.7% | 5.2M | 168 |
| 2007 | MYR 0.4220 | MYR 0.4322 | MYR 0.3674 | MYR 0.3944 | -3.1% | 4.4M | 220 |
| 2006 | MYR 0.4162 | MYR 0.4262 | MYR 0.3364 | MYR 0.4071 | +6.4% | 3.8M | 216 |
| 2005 | MYR 0.4756 | MYR 0.5046 | MYR 0.3784 | MYR 0.3826 | -9.3% | 4.6M | 224 |
| 2004 | MYR 0.4048 | MYR 0.4784 | MYR 0.3835 | MYR 0.4219 | -0.2% | 12.6M | 224 |
| 2003 | MYR 0.4195 | MYR 0.4556 | MYR 0.3796 | MYR 0.4227 | +0.8% | 8M | 236 |
| 2002 | MYR 0.4648 | MYR 0.5645 | MYR 0.3853 | MYR 0.4195 | -9.7% | 35.6M | 224 |
| 2001 | MYR 0.4410 | MYR 0.5002 | MYR 0.3976 | MYR 0.4648 | +5.4% | 11M | 209 |
| 2000 | MYR 0.5422 | MYR 0.5784 | MYR 0.3976 | MYR 0.4410 | n/a | 52.8M | 98 |
5022 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MYR 0.2550 | 0.0% |
| October 2026 | MYR 0.2550 | -5.6% |
| September 2026 | MYR 0.2700 | +3.8% |
| August 2026 | MYR 0.2600 | -3.7% |
| July 2026 | MYR 0.2700 | -3.6% |
| June 2026 | MYR 0.2800 | -3.4% |
| May 2026 | MYR 0.2900 | +16.0% |
| April 2026 | MYR 0.2500 | -19.4% |
| March 2026 | MYR 0.3100 | -3.1% |
| February 2026 | MYR 0.3200 | +6.7% |
| January 2026 | MYR 0.3000 | 0.0% |
| December 2025 | MYR 0.3000 | 0.0% |
About the 5022 data
Daily bars. 6,197 sessions from Aug 8, 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 18, 2026 forward, most recent session Oct 30, 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 8, 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%3A5022/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
5022 share price history
