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 Sep 28, 2026: 6,525 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.

Get 5022 data, free keyYear by year table

5022 adjusted close, 2000 to 2026

5022Paos Holdings Berhad
MYR 0.2700-12.9% over one year
20052010201520202025
MYR 0.9016
All time high, 2004
MYR 0.3200
52 week high, MYR 0.2100 low
6,525
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.

5022 key facts

  • Paos Holdings Berhad (5022) closed at MYR 0.2700 on Sep 28, 2026 on Bursa Malaysia.
  • 5022's all time high close is MYR 0.9016, set on Dec 15, 2004; 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 -12.9% over the year to Sep 28, 2026 and -32.5% over five years.
  • Over ten years 5022 returned -63%, -9.5% a year compounded.
  • 5022's deepest drawdown was -75.6% from Dec 27, 2004 to Mar 11, 2025.
  • DataCedar holds 6,525 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 adjusted close, Aug 8, 2000 to Sep 28, 2026MYR 0.2400MYR 0.4197MYR 0.5993MYR 0.7790200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5022 returns

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

PeriodReturn
1 month+3.8%
3 months+10.2%
6 months-10.0%
Year to date-10.0%
1 year-12.9%
3 years-10.0%
5 years-32.5%
10 years-63.1%
Since Aug 8, 2000-44.3%
Compound annual growth, 26.1 years-2.2%

5022 records

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

All time high close
MYR 0.9016 on Dec 15, 2004
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
-75.6% from Dec 27, 2004 to Mar 11, 2025, not yet recovered
Best single session
+100.0% on Dec 15, 2004
Worst single session
-48.2% on Dec 28, 2004
Volatility, 1 year annualised
70.2%
Sessions closing higher, 1 year
16%
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 Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.3000MYR 0.3200MYR 0.2100MYR 0.2700-10.0%2.2M185
2025MYR 0.3100MYR 0.3500MYR 0.2200MYR 0.3000-9.1%3.9M244
2024MYR 0.3750MYR 0.4650MYR 0.3000MYR 0.3300-12.0%71.6M247
2023MYR 0.2600MYR 0.5150MYR 0.2500MYR 0.3750+44.2%103.4M244
2022MYR 0.3200MYR 0.3600MYR 0.2500MYR 0.2600-18.8%40.7M243
2021MYR 0.3150MYR 0.7000MYR 0.2850MYR 0.3200+1.6%540.5M245
2020MYR 0.3405MYR 0.3950MYR 0.2000MYR 0.3150-12.5%12.2M247
2019MYR 0.3382MYR 0.4368MYR 0.2780MYR 0.3600+6.4%7.7M246
2018MYR 0.3950MYR 0.4359MYR 0.2919MYR 0.3382-14.4%2.9M244
2017MYR 0.4976MYR 0.5989MYR 0.3859MYR 0.3950-20.6%23.1M253
2016MYR 0.3798MYR 0.7964MYR 0.3427MYR 0.4976+31.0%34M250
2015MYR 0.3641MYR 0.4512MYR 0.3476MYR 0.3798+4.3%682.7K246
2014MYR 0.3462MYR 0.4555MYR 0.3196MYR 0.3641+5.2%1.2M247
2013MYR 0.3087MYR 0.4474MYR 0.2727MYR 0.3462+12.1%1.2M246
2012MYR 0.2657MYR 0.3318MYR 0.2313MYR 0.3087+16.2%2.7M245
2011MYR 0.3475MYR 0.4160MYR 0.2558MYR 0.2657-23.0%6.8M244
2010MYR 0.4762MYR 0.4808MYR 0.3254MYR 0.3451-27.5%2.4M249
2009MYR 0.3999MYR 0.4762MYR 0.2776MYR 0.4762+32.3%2.6M248
2008MYR 0.3944MYR 0.4382MYR 0.2761MYR 0.3599-8.7%5.2M248
2007MYR 0.4220MYR 0.4322MYR 0.3674MYR 0.3944-4.6%4.6M249
2006MYR 0.4246MYR 0.4262MYR 0.3364MYR 0.4134+8.1%3.9M259
2005MYR 0.4756MYR 0.5046MYR 0.3784MYR 0.3826-9.3%4.7M247
2004MYR 0.4227MYR 0.9016MYR 0.3835MYR 0.4219-0.2%13.6M262
2003MYR 0.4195MYR 0.4556MYR 0.3796MYR 0.4227+0.8%8.5M261
2002MYR 0.4648MYR 0.5645MYR 0.3853MYR 0.4195-9.7%36.8M261
2001MYR 0.4410MYR 0.5002MYR 0.3976MYR 0.4648+5.4%12.5M261
2000MYR 0.5422MYR 0.5784MYR 0.3976MYR 0.4410n/a53.6M104

5022 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.2700+3.8%
August 2026MYR 0.2600-3.7%
July 2026MYR 0.2700-3.6%
June 2026MYR 0.2800-3.4%
May 2026MYR 0.2900+16.0%
April 2026MYR 0.2500-19.4%
March 2026MYR 0.3100-3.1%
February 2026MYR 0.3200+6.7%
January 2026MYR 0.30000.0%
December 2025MYR 0.30000.0%
November 2025MYR 0.3000+7.1%
October 2025MYR 0.2800-9.7%

About the 5022 data

Daily bars. 6,525 sessions from Aug 8, 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 18, 2026 forward, most recent session Sep 28, 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/5022/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5015 APM Automotive Holdings Berhad
  • 5016 Warisan TC Holdings Berhad
  • 5020 Glomac Berhad
  • 5021 AYS Ventures Berhad
  • 5024 Hup Seng Industries Berhad
  • 5025 Auro Holdings Berhad
  • 5026 MHC Plantations Bhd.
  • 5027 Kim Loong Resources Berhad

Common questions

5022 share price history

Start with any symbol.

Start free