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 Nov 13, 2026: 6,708 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 keyYear by year table

5037 adjusted close, 2000 to 2026

5037Compugates Holdings Berhad
MYR 0.0100-33.3% over one year
20052010201520202025
MYR 4.30
All time high, 2000
MYR 0.0200
52 week high, MYR 0.0100 low
6,708
Daily sessions since 2000

Last updated Nov 13, 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 0.0100 on Nov 13, 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 0.0100 to MYR 0.0200.
  • 5037 returned -33.3% over the year to Nov 13, 2026 and -33.3% over five years.
  • Over ten years 5037 returned -75%, -12.9% a year compounded.
  • 5037's deepest drawdown was -99.8% from Feb 21, 2000 to Nov 11, 2005.
  • DataCedar holds 6,708 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

5037 adjusted close, Jan 3, 2000 to Nov 13, 2026MYR 0.0090MYR 0.0685MYR 0.5206MYR 3.96200020052010201520202025
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 Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-33.3%
3 months-33.3%
6 months-33.3%
Year to date-33.3%
1 year-33.3%
3 years0.0%
5 years-33.3%
10 years-75.0%
Since Jan 3, 2000-99.7%
Compound annual growth, 26.9 years-20.0%

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 Nov 13, 2025
52 week low
MYR 0.0100 on Sep 30, 2026
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
146.8%
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 Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.0150MYR 0.0200MYR 0.0100MYR 0.0100-33.3%200.6M215
2025MYR 0.0150MYR 0.0200MYR 0.0100MYR 0.01500.0%470.8M244
2024MYR 0.0100MYR 0.0200MYR 0.0100MYR 0.01500.0%186.1M247
2023MYR 0.0100MYR 0.0200MYR 0.0050MYR 0.0150+50.0%323.7M244
2022MYR 0.0100MYR 0.0200MYR 0.0100MYR 0.0100-33.3%250.2M243
2021MYR 0.0200MYR 0.0350MYR 0.0100MYR 0.0150-25.0%887.6M245
2020MYR 0.0200MYR 0.0500MYR 0.0100MYR 0.02000.0%2.5B247
2019MYR 0.0250MYR 0.0300MYR 0.0150MYR 0.0200-20.0%832.4M246
2018MYR 0.0250MYR 0.0450MYR 0.0200MYR 0.0250-16.7%1.1B243
2017MYR 0.0400MYR 0.0400MYR 0.0200MYR 0.0300-25.0%1.3B253
2016MYR 0.0500MYR 0.0550MYR 0.0300MYR 0.0400-11.1%999.2M249
2015MYR 0.0500MYR 0.0600MYR 0.0400MYR 0.0450-18.2%921.7M246
2014MYR 0.0500MYR 0.0750MYR 0.0450MYR 0.05500.0%1.6B247
2013MYR 0.0850MYR 0.1000MYR 0.0450MYR 0.0550-35.3%2.5B246
2012MYR 0.0600MYR 0.1400MYR 0.0600MYR 0.0850+30.8%3.8B245
2011MYR 0.0700MYR 0.0900MYR 0.0600MYR 0.06500.0%3.2B244
2010MYR 0.0600MYR 0.1000MYR 0.0550MYR 0.06500.0%1.1B249
2009MYR 0.1150MYR 0.1800MYR 0.0600MYR 0.0650-43.5%4.6B248
2008MYR 0.1350MYR 0.1450MYR 0.1000MYR 0.1150-14.8%331M248
2007MYR 0.1260MYR 0.1800MYR 0.1000MYR 0.1350+8.0%2.4B249
2006MYR 0.0990MYR 0.2950MYR 0.0980MYR 0.1250+1,289%3.8B258
2005MYR 0.1800MYR 0.1800MYR 0.0090MYR 0.0090-95.0%33M247
2004MYR 0.1800MYR 0.1800MYR 0.1800MYR 0.18000.0%0262
2003MYR 0.1800MYR 0.1800MYR 0.1800MYR 0.18000.0%0261
2002MYR 0.5500MYR 0.7500MYR 0.1400MYR 0.1800-67.3%12.3M261
2001MYR 0.6200MYR 1.14MYR 0.4400MYR 0.5500-11.3%36.5M261
2000MYR 3.80MYR 4.44MYR 0.6200MYR 0.6200n/a34.1M260

5037 monthly closes, last 12 months

MonthMonth end closeChange
November 2026MYR 0.01000.0%
October 2026MYR 0.0100-33.3%
September 2026MYR 0.0150-25.0%
August 2026MYR 0.0200+33.3%
July 2026MYR 0.01500.0%
June 2026MYR 0.01500.0%
May 2026MYR 0.01500.0%
April 2026MYR 0.01500.0%
March 2026MYR 0.01500.0%
February 2026MYR 0.01500.0%
January 2026MYR 0.01500.0%
December 2025MYR 0.01500.0%

About the 5037 data

Daily bars. 6,708 sessions from Jan 3, 2000 to Nov 13, 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 Nov 3, 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/klse%3A5037/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

Common questions

5037 share price history

Start with any symbol.

Start free