What is the all time high of 5029?

Far East Holdings Berhad (5029) closed at its highest ever adjusted price, MYR 4.27, on Dec 15, 2025. Its lowest close was MYR 0.0596 on Mar 13, 2001.

How much has 5029 returned over the last 10 years?

+224.6% in price terms from the close ten years before Sep 28, 2026, which is +12.5% a year compounded. Over one year the return is +5.1%; over five years +75.7%.

What was the worst drawdown in 5029 history?

-51.5% from the Feb 24, 2000 peak to the Mar 13, 2001 trough on adjusted closes; the previous peak was regained on Aug 12, 2002.

How far back does 5029 historical data go?

The daily series starts on Jan 3, 2000 and runs to Sep 28, 2026: 6,681 trading sessions across 26.7 years. Minute bars start on Sep 22, 2026 and are captured forward, never backfilled.

Are 5029 historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get 5029 historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 3, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 5029?

Among complete calendar years, 2006 was the best at +76.1% and 2008 the worst at -11.1%, measured close to close.

Bursa Malaysia · 5029 · stock

Far East Holdings Berhad (5029) stock price history

Every Bursa Malaysia trading session of Far East Holdings Berhad from Jan 3, 2000 to Sep 28, 2026: 6,681 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 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 5029 data, free key Year by year table

5029 adjusted close, 2000 to 2026

5029Far East Holdings Berhad

MYR 4.10+5.1% over one year

MYR 4.27
All time high, 2025: MYR 4.27
52 week high, MYR 3.51 low: 6,681
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.

5029 key facts

Far East Holdings Berhad (5029) closed at MYR 4.10 on Sep 28, 2026 on Bursa Malaysia.
5029's all time high close is MYR 4.27, set on Dec 15, 2025; its all time low close is MYR 0.0596 on Mar 13, 2001.
5029's 52 week range is MYR 3.51 to MYR 4.27.
5029 returned +5.1% over the year to Sep 28, 2026 and +75.7% over five years.
Over ten years 5029 returned +225%, +12.5% a year compounded.
5029's deepest drawdown was -51.5% from Feb 24, 2000 to Mar 13, 2001.
DataCedar holds 6,681 daily sessions of 5029 history from Jan 3, 2000 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.

5029 price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5029 returns

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

Period	Return
1 month	+5.4%
3 months	+5.9%
6 months	+7.5%
Year to date	+0.5%
1 year	+5.1%
3 years	+33.4%
5 years	+75.7%
10 years	+224.6%
Since Jan 3, 2000	+3,636%
Compound annual growth, 26.7 years	+14.5%

5029 records

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

All time high close: MYR 4.27 on Dec 15, 2025
All time low close: MYR 0.0596 on Mar 13, 2001
52 week high: MYR 4.27 on Dec 10, 2025
52 week low: MYR 3.51 on Feb 6, 2026
Deepest drawdown: -51.5% from Feb 24, 2000 to Mar 13, 2001, recovered Aug 12, 2002
Best single session: +34.3% on Mar 15, 2001
Worst single session: -28.4% on Jun 30, 2010
Volatility, 1 year annualised: 25.7%
Sessions closing higher, 1 year: 19%
Growth of 1 since 2000: 37.4×
Best calendar year: 2006, +76%
Worst calendar year: 2008, -11%

5029 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 Jan 3, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	MYR 3.98	MYR 4.17	MYR 3.51	MYR 4.10	+0.5%	1.9M	185
2025	MYR 3.28	MYR 4.27	MYR 3.05	MYR 4.08	+22.6%	1M	244
2024	MYR 3.12	MYR 3.37	MYR 2.91	MYR 3.33	+6.7%	3.4M	247
2023	MYR 3.08	MYR 3.21	MYR 2.87	MYR 3.12	+1.4%	1.3M	244
2022	MYR 2.35	MYR 3.20	MYR 2.31	MYR 3.08	+30.9%	2.5M	243
2021	MYR 2.17	MYR 2.48	MYR 2.00	MYR 2.35	+8.2%	2.1M	245
2020	MYR 2.07	MYR 2.29	MYR 1.52	MYR 2.17	+2.4%	2.7M	247
2019	MYR 2.10	MYR 2.18	MYR 1.85	MYR 2.12	+0.8%	3.3M	246
2018	MYR 1.54	MYR 2.60	MYR 1.52	MYR 2.10	+36.0%	4.2M	244
2017	MYR 1.37	MYR 1.69	MYR 1.36	MYR 1.55	+12.6%	1.9M	253
2016	MYR 1.23	MYR 1.37	MYR 1.20	MYR 1.37	+11.5%	3.1M	250
2015	MYR 1.25	MYR 1.33	MYR 1.12	MYR 1.23	-1.6%	6.4M	246
2014	MYR 1.12	MYR 1.31	MYR 1.10	MYR 1.25	+11.5%	5M	247
2013	MYR 1.05	MYR 1.13	MYR 0.9937	MYR 1.12	+7.0%	4.3M	246
2012	MYR 1.01	MYR 1.11	MYR 0.9658	MYR 1.05	+4.1%	10.8M	245
2011	MYR 0.9995	MYR 1.03	MYR 0.9062	MYR 1.01	+2.0%	6.1M	244
2010	MYR 0.8476	MYR 1.05	MYR 0.6312	MYR 0.9876	+18.3%	3.8M	249
2009	MYR 0.6436	MYR 0.8540	MYR 0.5941	MYR 0.8348	+34.9%	8.7M	248
2008	MYR 0.7021	MYR 0.9375	MYR 0.5245	MYR 0.6189	-11.1%	21M	248
2007	MYR 0.4984	MYR 0.7255	MYR 0.4984	MYR 0.6962	+40.3%	31.9M	249
2006	MYR 0.2829	MYR 0.4962	MYR 0.2818	MYR 0.4962	+76.1%	33M	259
2005	MYR 0.1958	MYR 0.2935	MYR 0.1918	MYR 0.2818	+43.2%	32.8M	247
2004	MYR 0.1529	MYR 0.1968	MYR 0.1482	MYR 0.1968	+28.7%	35.2M	262
2003	MYR 0.1183	MYR 0.1874	MYR 0.1092	MYR 0.1529	+29.3%	44.4M	261
2002	MYR 0.0824	MYR 0.1348	MYR 0.0802	MYR 0.1183	+43.6%	60.1M	261
2001	MYR 0.0647	MYR 0.0977	MYR 0.0596	MYR 0.0824	+27.4%	17.9M	261
2000	MYR 0.1101	MYR 0.1294	MYR 0.0617	MYR 0.0647	n/a	39.4M	260

5029 monthly closes, last 12 months

Month	Month end close	Change
September 2026	MYR 4.10	+5.4%
August 2026	MYR 3.89	+2.3%
July 2026	MYR 3.80	-1.8%
June 2026	MYR 3.87	+2.0%
May 2026	MYR 3.79	+3.9%
April 2026	MYR 3.65	-4.0%
March 2026	MYR 3.80	-0.2%
February 2026	MYR 3.81	-0.7%
January 2026	MYR 3.84	-5.8%
December 2025	MYR 4.08	+0.2%
November 2025	MYR 4.07	+0.2%
October 2025	MYR 4.06	+4.1%

About the 5029 data

Daily bars. 6,681 sessions from Jan 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 22, 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 Jan 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/5029/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

5025 Auro Holdings Berhad
5026 MHC Plantations Bhd.
5027 Kim Loong Resources Berhad
5028 HeiTech Padu Berhad
5031 TIME dotCom Berhad
5032 Bintulu Port Holdings Berhad
5035 Knusford Berhad
5036 Edaran Berhad

Browse Bursa Malaysia

Historical data guides

Common questions

5029 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market