Bursa Malaysia · 5028 · stock
HeiTech Padu Berhad (5028) stock price history
Every Bursa Malaysia trading session of HeiTech Padu Berhad from Nov 21, 2000 to Sep 28, 2026: 6,448 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.
5028 adjusted close, 2000 to 2026
- MYR 3.47
- All time high, 2024
- MYR 2.40
- 52 week high, MYR 0.8700 low
- 6,448
- 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.
5028 key facts
- HeiTech Padu Berhad (5028) closed at MYR 0.9100 on Sep 28, 2026 on Bursa Malaysia.
- 5028's all time high close is MYR 3.47, set on Oct 17, 2024; its all time low close is MYR 0.2720 on Dec 19, 2018.
- 5028's 52 week range is MYR 0.8700 to MYR 2.40.
- 5028 returned -55.6% over the year to Sep 28, 2026 and -12.5% over five years.
- Over ten years 5028 returned +101%, +7.2% a year compounded.
- 5028's deepest drawdown was -82.2% from Aug 1, 2002 to Dec 19, 2018.
- DataCedar holds 6,448 daily sessions of 5028 history from Nov 21, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
5028 price chart, 2000 to 2026
5028 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.7% |
| 3 months | -31.1% |
| 6 months | -34.1% |
| Year to date | -45.8% |
| 1 year | -55.6% |
| 3 years | +75.0% |
| 5 years | -12.5% |
| 10 years | +101.4% |
| Since Nov 21, 2000 | -15.2% |
| Compound annual growth, 25.9 years | -0.6% |
5028 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 3.47 on Oct 17, 2024
- All time low close
- MYR 0.2720 on Dec 19, 2018
- 52 week high
- MYR 2.40 on Oct 6, 2025
- 52 week low
- MYR 0.8700 on Sep 3, 2026
- Deepest drawdown
- -82.2% from Aug 1, 2002 to Dec 19, 2018, recovered Mar 5, 2024
- Best single session
- +53.6% on Jan 18, 2019
- Worst single session
- -30.6% on Mar 16, 2020
- Volatility, 1 year annualised
- 39.8%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2024, +256%
- Worst calendar year
- 2005, -60%
5028 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 21, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 1.67 | MYR 1.90 | MYR 0.8700 | MYR 0.9100 | -45.5% | 41.8M | 184 |
| 2025 | MYR 2.50 | MYR 2.62 | MYR 1.40 | MYR 1.67 | -33.3% | 98M | 244 |
| 2024 | MYR 0.6880 | MYR 3.54 | MYR 0.6000 | MYR 2.50 | +255.7% | 636.1M | 247 |
| 2023 | MYR 0.5720 | MYR 0.9120 | MYR 0.4560 | MYR 0.7040 | +29.4% | 70.7M | 244 |
| 2022 | MYR 0.9920 | MYR 1.11 | MYR 0.4880 | MYR 0.5440 | -46.0% | 34.8M | 243 |
| 2021 | MYR 1.26 | MYR 1.45 | MYR 0.8160 | MYR 1.01 | -19.2% | 240M | 245 |
| 2020 | MYR 0.9840 | MYR 1.48 | MYR 0.3600 | MYR 1.25 | +26.8% | 751.9M | 247 |
| 2019 | MYR 0.3400 | MYR 1.15 | MYR 0.3400 | MYR 0.9840 | +189.4% | 675.9M | 246 |
| 2018 | MYR 0.5480 | MYR 0.6400 | MYR 0.2720 | MYR 0.3400 | -39.3% | 9.2M | 244 |
| 2017 | MYR 0.4256 | MYR 0.7520 | MYR 0.4067 | MYR 0.5600 | +31.6% | 68M | 252 |
| 2016 | MYR 0.4896 | MYR 0.4896 | MYR 0.3841 | MYR 0.4256 | -13.1% | 4.4M | 250 |
| 2015 | MYR 0.4063 | MYR 0.5600 | MYR 0.4063 | MYR 0.4896 | +20.5% | 22.1M | 246 |
| 2014 | MYR 0.4758 | MYR 0.6588 | MYR 0.4063 | MYR 0.4063 | -15.9% | 25.9M | 247 |
| 2013 | MYR 0.5929 | MYR 0.6515 | MYR 0.4795 | MYR 0.4831 | -19.5% | 6.2M | 246 |
| 2012 | MYR 0.7613 | MYR 0.7979 | MYR 0.5563 | MYR 0.6002 | -21.2% | 3.9M | 245 |
| 2011 | MYR 0.8176 | MYR 0.8795 | MYR 0.7174 | MYR 0.7613 | -8.7% | 6.7M | 244 |
| 2010 | MYR 0.6346 | MYR 0.8660 | MYR 0.6052 | MYR 0.8334 | +31.3% | 33M | 249 |
| 2009 | MYR 0.4718 | MYR 0.7463 | MYR 0.4633 | MYR 0.6346 | +35.3% | 10.1M | 248 |
| 2008 | MYR 0.3492 | MYR 0.6742 | MYR 0.3157 | MYR 0.4690 | +33.5% | 38.1M | 248 |
| 2007 | MYR 0.3812 | MYR 0.4545 | MYR 0.3043 | MYR 0.3512 | -7.0% | 43.6M | 249 |
| 2006 | MYR 0.3308 | MYR 0.5609 | MYR 0.3292 | MYR 0.3776 | +13.0% | 24M | 259 |
| 2005 | MYR 0.8454 | MYR 0.8773 | MYR 0.3308 | MYR 0.3341 | -60.5% | 13.1M | 247 |
| 2004 | MYR 1.11 | MYR 1.13 | MYR 0.7720 | MYR 0.8454 | -24.1% | 14.8M | 262 |
| 2003 | MYR 1.00 | MYR 1.22 | MYR 0.8565 | MYR 1.11 | +11.2% | 21.7M | 261 |
| 2002 | MYR 1.18 | MYR 1.58 | MYR 0.9896 | MYR 1.00 | -15.5% | 25.3M | 261 |
| 2001 | MYR 0.8571 | MYR 1.23 | MYR 0.7686 | MYR 1.18 | +38.2% | 40.5M | 261 |
| 2000 | MYR 1.08 | MYR 1.32 | MYR 0.7659 | MYR 0.8571 | n/a | 36.1M | 29 |
5028 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MYR 0.9100 | -15.7% |
| August 2026 | MYR 1.08 | -16.9% |
| July 2026 | MYR 1.30 | +2.4% |
| June 2026 | MYR 1.27 | -8.0% |
| May 2026 | MYR 1.38 | +0.7% |
| April 2026 | MYR 1.37 | +2.2% |
| March 2026 | MYR 1.34 | -15.2% |
| February 2026 | MYR 1.58 | -4.2% |
| January 2026 | MYR 1.65 | -1.2% |
| December 2025 | MYR 1.67 | -6.2% |
| November 2025 | MYR 1.78 | -8.7% |
| October 2025 | MYR 1.95 | -6.7% |
About the 5028 data
Daily bars. 6,448 sessions from Nov 21, 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 21, 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/5028/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
5028 share price history
