What is the all time high of 5037?

Compugates Holdings Berhad (5037) closed at its highest ever adjusted price, MYR 4.30, on Feb 21, 2000. Its lowest close was MYR 0.0090 on Nov 11, 2005.

How much has 5037 returned over the last 10 years?

-62.5% in price terms from the close ten years before Sep 28, 2026, which is -9.3% a year compounded. Over one year the return is -25.0%; over five years 0.0%.

What was the worst drawdown in 5037 history?

-99.8% from the Feb 21, 2000 peak to the Nov 11, 2005 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does 5037 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 17, 2026 and are captured forward, never backfilled.

Are 5037 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 5037 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 5037?

Among complete calendar years, 2006 was the best at +1,289% and 2005 the worst at -95.0%, measured close to close.

Bursa Malaysia · 5037 · stock

Compugates Holdings Berhad (5037) stock price history

Every Bursa Malaysia trading session of Compugates Holdings Berhad from Jan 3, 2000 to Sep 28, 2026: 6,681 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 5037 data, free key Year by year table

5037 adjusted close, 2000 to 2026

5037Compugates Holdings Berhad

MYR 0.0150-25.0% over one year

MYR 4.30
All time high, 2000: MYR 0.0200
52 week high, MYR 0.0150 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.

5037 key facts

Compugates Holdings Berhad (5037) closed at MYR 0.0150 on Sep 28, 2026 on Bursa Malaysia.
5037's all time high close is MYR 4.30, set on Feb 21, 2000; its all time low close is MYR 0.0090 on Nov 11, 2005.
5037's 52 week range is MYR 0.0150 to MYR 0.0200.
5037 returned -25.0% over the year to Sep 28, 2026 and 0.0% over five years.
Over ten years 5037 returned -63%, -9.3% a year compounded.
5037's deepest drawdown was -99.8% from Feb 21, 2000 to Nov 11, 2005.
DataCedar holds 6,681 daily sessions of 5037 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5037 price chart, 2000 to 2026

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

5037 returns

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

Period	Return
1 month	-25.0%
3 months	0.0%
6 months	0.0%
Year to date	0.0%
1 year	-25.0%
3 years	+50.0%
5 years	0.0%
10 years	-62.5%
Since Jan 3, 2000	-99.6%
Compound annual growth, 26.7 years	-18.8%

5037 records

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

All time high close: MYR 4.30 on Feb 21, 2000
All time low close: MYR 0.0090 on Nov 11, 2005
52 week high: MYR 0.0200 on Sep 29, 2025
52 week low: MYR 0.0150 on Sep 29, 2025
Deepest drawdown: -99.8% from Feb 21, 2000 to Nov 11, 2005, not yet recovered
Best single session: +1,022% on Jan 3, 2006
Worst single session: -95.0% on Nov 11, 2005
Volatility, 1 year annualised: 125.6%
Sessions closing higher, 1 year: 4%
Best calendar year: 2006, +1,289%
Worst calendar year: 2005, -95%

5037 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 0.0150	MYR 0.0200	MYR 0.0150	MYR 0.0150	0.0%	183.7M	186
2025	MYR 0.0150	MYR 0.0200	MYR 0.0100	MYR 0.0150	0.0%	470.8M	244
2024	MYR 0.0100	MYR 0.0200	MYR 0.0100	MYR 0.0150	0.0%	186.1M	247
2023	MYR 0.0100	MYR 0.0200	MYR 0.0050	MYR 0.0150	+50.0%	323.7M	244
2022	MYR 0.0100	MYR 0.0200	MYR 0.0100	MYR 0.0100	-33.3%	250.2M	243
2021	MYR 0.0200	MYR 0.0350	MYR 0.0100	MYR 0.0150	-25.0%	887.6M	245
2020	MYR 0.0200	MYR 0.0500	MYR 0.0100	MYR 0.0200	0.0%	2.5B	247
2019	MYR 0.0250	MYR 0.0300	MYR 0.0150	MYR 0.0200	-20.0%	832.4M	246
2018	MYR 0.0250	MYR 0.0450	MYR 0.0200	MYR 0.0250	-16.7%	1.1B	243
2017	MYR 0.0400	MYR 0.0400	MYR 0.0200	MYR 0.0300	-25.0%	1.3B	253
2016	MYR 0.0500	MYR 0.0550	MYR 0.0300	MYR 0.0400	-11.1%	1B	250
2015	MYR 0.0500	MYR 0.0600	MYR 0.0400	MYR 0.0450	-18.2%	921.7M	246
2014	MYR 0.0500	MYR 0.0750	MYR 0.0450	MYR 0.0550	0.0%	1.6B	247
2013	MYR 0.0850	MYR 0.1000	MYR 0.0450	MYR 0.0550	-35.3%	2.5B	246
2012	MYR 0.0600	MYR 0.1400	MYR 0.0600	MYR 0.0850	+30.8%	3.8B	245
2011	MYR 0.0700	MYR 0.0900	MYR 0.0600	MYR 0.0650	0.0%	3.2B	244
2010	MYR 0.0600	MYR 0.1000	MYR 0.0550	MYR 0.0650	0.0%	1.1B	249
2009	MYR 0.1150	MYR 0.1800	MYR 0.0600	MYR 0.0650	-43.5%	4.6B	248
2008	MYR 0.1350	MYR 0.1450	MYR 0.1000	MYR 0.1150	-14.8%	331M	248
2007	MYR 0.1260	MYR 0.1800	MYR 0.1000	MYR 0.1350	+8.0%	2.4B	249
2006	MYR 0.0990	MYR 0.2950	MYR 0.0980	MYR 0.1250	+1,289%	3.8B	259
2005	MYR 0.1800	MYR 0.1800	MYR 0.0090	MYR 0.0090	-95.0%	33M	247
2004	MYR 0.1800	MYR 0.1800	MYR 0.1800	MYR 0.1800	0.0%	0	262
2003	MYR 0.1800	MYR 0.1800	MYR 0.1800	MYR 0.1800	0.0%	0	261
2002	MYR 0.5500	MYR 0.7500	MYR 0.1400	MYR 0.1800	-67.3%	12.3M	261
2001	MYR 0.6200	MYR 1.14	MYR 0.4400	MYR 0.5500	-11.3%	36.5M	261
2000	MYR 3.80	MYR 4.44	MYR 0.6200	MYR 0.6200	n/a	34.1M	260

5037 monthly closes, last 12 months

Month	Month end close	Change
September 2026	MYR 0.0150	-25.0%
August 2026	MYR 0.0200	+33.3%
July 2026	MYR 0.0150	0.0%
June 2026	MYR 0.0150	0.0%
May 2026	MYR 0.0150	0.0%
April 2026	MYR 0.0150	0.0%
March 2026	MYR 0.0150	0.0%
February 2026	MYR 0.0150	0.0%
January 2026	MYR 0.0150	0.0%
December 2025	MYR 0.0150	0.0%
November 2025	MYR 0.0150	0.0%
October 2025	MYR 0.0150	0.0%

About the 5037 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 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 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/5037/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

5031 TIME dotCom Berhad
5032 Bintulu Port Holdings Berhad
5035 Knusford Berhad
5036 Edaran Berhad
5038 KSL Holdings Berhad
5040 Meridian Berhad
5041 PBA Holdings Bhd
5042 TSR Capital Berhad

Browse Bursa Malaysia

Historical data guides

Common questions

5037 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market