Bursa Malaysia · 5024 · stock

Hup Seng Industries Berhad (5024) stock price history

Every Bursa Malaysia trading session of Hup Seng Industries Berhad from Nov 3, 2000 to Sep 28, 2026: 6,459 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 5024 data, free keyYear by year table

5024 adjusted close, 2000 to 2026

5024Hup Seng Industries Berhad
MYR 0.8950-7.3% over one year
20052010201520202025
MYR 1.18
All time high, 2024
MYR 1.11
52 week high, MYR 0.8950 low
6,459
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.

5024 key facts

  • Hup Seng Industries Berhad (5024) closed at MYR 0.8950 on Sep 28, 2026 on Bursa Malaysia.
  • 5024's all time high close is MYR 1.18, set on Jul 5, 2024; its all time low close is MYR 0.0188 on Apr 4, 2001.
  • 5024's 52 week range is MYR 0.8950 to MYR 1.11.
  • 5024 returned -7.3% over the year to Sep 28, 2026 and +19.1% over five years.
  • Over ten years 5024 returned +16%, +1.5% a year compounded.
  • 5024's deepest drawdown was -39.6% from Nov 18, 2015 to Oct 13, 2022.
  • DataCedar holds 6,459 daily sessions of 5024 history from Nov 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5024 price chart, 2000 to 2026

5024 adjusted close, Nov 3, 2000 to Sep 28, 2026MYR 0.0197MYR 0.0765MYR 0.2975MYR 1.16200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5024 returns

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

PeriodReturn
1 month-2.7%
3 months-6.8%
6 months-9.6%
Year to date-9.6%
1 year-7.3%
3 years+44.3%
5 years+19.1%
10 years+16.3%
Since Nov 3, 2000+2,906%
Compound annual growth, 25.9 years+14.0%

5024 records

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

All time high close
MYR 1.18 on Jul 5, 2024
All time low close
MYR 0.0188 on Apr 4, 2001
52 week high
MYR 1.11 on Jan 26, 2026
52 week low
MYR 0.8950 on Sep 10, 2026
Deepest drawdown
-39.6% from Nov 18, 2015 to Oct 13, 2022, recovered May 31, 2024
Best single session
+20.8% on Jun 11, 2024
Worst single session
-13.8% on Jan 29, 2008
Volatility, 1 year annualised
16.4%
Sessions closing higher, 1 year
24%
Growth of 1 since 2000
30.1×
Best calendar year
2013, +148%
Worst calendar year
2022, -15%

5024 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 Nov 3, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.9896MYR 1.11MYR 0.8950MYR 0.8950-9.1%32M184
2025MYR 1.15MYR 1.15MYR 0.8653MYR 0.9847-13.5%106.4M244
2024MYR 0.6813MYR 1.19MYR 0.6508MYR 1.14+66.1%468M247
2023MYR 0.5980MYR 0.7425MYR 0.5383MYR 0.6857+14.7%90.3M244
2022MYR 0.7032MYR 0.7153MYR 0.4948MYR 0.5980-15.0%34.8M243
2021MYR 0.7355MYR 0.8146MYR 0.6952MYR 0.7032-4.4%127.3M245
2020MYR 0.6602MYR 0.8014MYR 0.5528MYR 0.7355+12.6%107.3M247
2019MYR 0.6470MYR 0.7219MYR 0.6181MYR 0.6530+0.9%55.3M246
2018MYR 0.7007MYR 0.7856MYR 0.6401MYR 0.6470-7.7%57.7M243
2017MYR 0.7032MYR 0.7950MYR 0.6822MYR 0.7007-0.4%47.6M252
2016MYR 0.7513MYR 0.8224MYR 0.6912MYR 0.7032-6.4%60M250
2015MYR 0.4480MYR 0.8375MYR 0.4397MYR 0.7513+67.7%171.3M246
2014MYR 0.5225MYR 0.6743MYR 0.4174MYR 0.4480-13.7%131.3M247
2013MYR 0.2092MYR 0.5281MYR 0.2085MYR 0.5193+148.3%37M246
2012MYR 0.1115MYR 0.2122MYR 0.1089MYR 0.2092+82.4%33.5M245
2011MYR 0.1058MYR 0.1153MYR 0.0998MYR 0.1147+7.8%30.3M244
2010MYR 0.0724MYR 0.1076MYR 0.0724MYR 0.1064+47.1%133.8M249
2009MYR 0.0360MYR 0.0750MYR 0.0338MYR 0.0724+108.1%90.1M248
2008MYR 0.0315MYR 0.0365MYR 0.0229MYR 0.0348+10.2%42.4M248
2007MYR 0.0347MYR 0.0364MYR 0.0262MYR 0.0315-7.5%76.9M249
2006MYR 0.0361MYR 0.0410MYR 0.0308MYR 0.0341-5.6%16.8M259
2005MYR 0.0371MYR 0.0399MYR 0.0352MYR 0.0361-2.1%56M247
2004MYR 0.0351MYR 0.0393MYR 0.0304MYR 0.0369+5.2%112.8M262
2003MYR 0.0249MYR 0.0376MYR 0.0240MYR 0.0351+41.0%74.9M261
2002MYR 0.0245MYR 0.0319MYR 0.0230MYR 0.0249+1.5%106.4M261
2001MYR 0.0245MYR 0.0259MYR 0.0183MYR 0.0245+0.2%76M261
2000MYR 0.0300MYR 0.0313MYR 0.0238MYR 0.0245n/a98.9M41

5024 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.8950-2.7%
August 2026MYR 0.9200-2.6%
July 2026MYR 0.9450-1.0%
June 2026MYR 0.9550-2.0%
May 2026MYR 0.9748-1.0%
April 2026MYR 0.9847+0.5%
March 2026MYR 0.9797-3.9%
February 2026MYR 1.02-1.0%
January 2026MYR 1.03+4.5%
December 2025MYR 0.9847-1.5%
November 2025MYR 0.99950.0%
October 2025MYR 0.9995+2.0%

About the 5024 data

Daily bars. 6,459 sessions from Nov 3, 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 Nov 3, 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/5024/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5016 Warisan TC Holdings Berhad
  • 5020 Glomac Berhad
  • 5021 AYS Ventures Berhad
  • 5022 Paos Holdings Berhad
  • 5025 Auro Holdings Berhad
  • 5026 MHC Plantations Bhd.
  • 5027 Kim Loong Resources Berhad
  • 5028 HeiTech Padu Berhad

Common questions

5024 share price history

Start with any symbol.

Start free