Bursa Malaysia · 5042 · stock

TSR Capital Berhad (5042) stock price history

Every Bursa Malaysia trading session of TSR Capital Berhad from Mar 26, 2002 to Sep 28, 2026: 6,100 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 5042 data, free keyYear by year table

5042 adjusted close, 2002 to 2026

5042TSR Capital Berhad
MYR 0.2400-14.3% over one year
20052010201520202025
MYR 3.04
All time high, 2002
MYR 0.3050
52 week high, MYR 0.1900 low
6,100
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

5042 key facts

  • TSR Capital Berhad (5042) closed at MYR 0.2400 on Sep 28, 2026 on Bursa Malaysia.
  • 5042's all time high close is MYR 3.04, set on Apr 30, 2002; its all time low close is MYR 0.1650 on Aug 2, 2022.
  • 5042's 52 week range is MYR 0.1900 to MYR 0.3050.
  • 5042 returned -14.3% over the year to Sep 28, 2026 and -2.0% over five years.
  • Over ten years 5042 returned -48%, -6.3% a year compounded.
  • 5042's deepest drawdown was -94.6% from May 1, 2002 to Aug 2, 2022.
  • DataCedar holds 6,100 daily sessions of 5042 history from Mar 26, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5042 price chart, 2002 to 2026

5042 adjusted close, Mar 26, 2002 to Sep 28, 2026MYR 0.1750MYR 0.4506MYR 1.16MYR 2.9920052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5042 returns

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

PeriodReturn
1 month+9.1%
3 months-2.0%
6 months+9.1%
Year to date-14.3%
1 year-14.3%
3 years-9.4%
5 years-2.0%
10 years-47.8%
Since Mar 26, 2002-87.1%
Compound annual growth, 24.5 years-8.0%

5042 records

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

All time high close
MYR 3.04 on Apr 30, 2002
All time low close
MYR 0.1650 on Aug 2, 2022
52 week high
MYR 0.3050 on Sep 29, 2025
52 week low
MYR 0.1900 on Sep 14, 2026
Deepest drawdown
-94.6% from May 1, 2002 to Aug 2, 2022, not yet recovered
Best single session
+42.7% on Jan 10, 2011
Worst single session
-25.8% on Oct 16, 2003
Volatility, 1 year annualised
57.4%
Sessions closing higher, 1 year
13%
Best calendar year
2006, +60%
Worst calendar year
2008, -54%

5042 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. 2002 starts on Mar 26, 2002; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.2600MYR 0.2800MYR 0.1900MYR 0.2400-7.7%2.4M185
2025MYR 0.2300MYR 0.3050MYR 0.2000MYR 0.2600+4.0%6.2M244
2024MYR 0.2450MYR 0.3000MYR 0.2050MYR 0.2500+2.0%7.9M247
2023MYR 0.2000MYR 0.3250MYR 0.1850MYR 0.2450+22.5%18.1M244
2022MYR 0.2000MYR 0.2400MYR 0.1650MYR 0.2000-2.4%6.9M243
2021MYR 0.2950MYR 0.4450MYR 0.1950MYR 0.2050-32.8%268M245
2020MYR 0.3500MYR 0.4900MYR 0.1800MYR 0.3050-12.9%193.4M247
2019MYR 0.3400MYR 0.5950MYR 0.3200MYR 0.35000.0%2.1M246
2018MYR 0.4850MYR 0.5800MYR 0.2950MYR 0.3500-27.8%3.8M244
2017MYR 0.4950MYR 0.8250MYR 0.4500MYR 0.4850-2.0%59M253
2016MYR 0.5100MYR 0.6150MYR 0.4300MYR 0.4950-2.0%24.4M250
2015MYR 0.7658MYR 0.8362MYR 0.4377MYR 0.5050-34.1%8.2M246
2014MYR 0.9851MYR 1.30MYR 0.7482MYR 0.7658-22.3%64.3M247
2013MYR 0.6975MYR 1.12MYR 0.6103MYR 0.9851+41.3%4.3M246
2012MYR 0.7062MYR 0.8544MYR 0.6539MYR 0.6975-1.2%1.9M245
2011MYR 0.7410MYR 1.19MYR 0.7062MYR 0.7062-4.7%13.6M244
2010MYR 1.01MYR 1.19MYR 0.5839MYR 0.7410-17.2%28.3M249
2009MYR 0.7877MYR 1.21MYR 0.7380MYR 0.8951+16.7%16.5M248
2008MYR 1.64MYR 1.69MYR 0.5721MYR 0.7670-53.9%18.7M248
2007MYR 1.51MYR 2.27MYR 1.33MYR 1.66+9.8%78.5M249
2006MYR 0.9034MYR 1.62MYR 0.8494MYR 1.52+59.6%29.2M259
2005MYR 0.9451MYR 1.29MYR 0.8802MYR 0.9497-1.8%7.7M247
2004MYR 1.49MYR 1.68MYR 0.7591MYR 0.9674-35.0%17.5M262
2003MYR 2.23MYR 2.43MYR 1.42MYR 1.49-33.2%47.2M261
2002MYR 1.72MYR 3.07MYR 1.26MYR 2.23n/a129.6M201

5042 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.2400+9.1%
August 2026MYR 0.22000.0%
July 2026MYR 0.2200-4.3%
June 2026MYR 0.2300-6.1%
May 2026MYR 0.2450-10.9%
April 2026MYR 0.2750+25.0%
March 2026MYR 0.2200-4.3%
February 2026MYR 0.2300-4.2%
January 2026MYR 0.2400-7.7%
December 2025MYR 0.2600-8.8%
November 2025MYR 0.2850+16.3%
October 2025MYR 0.2450-18.3%

About the 5042 data

Daily bars. 6,100 sessions from Mar 26, 2002 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 Mar 26, 2002, 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/5042/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5037 Compugates Holdings Berhad
  • 5038 KSL Holdings Berhad
  • 5040 Meridian Berhad
  • 5041 PBA Holdings Bhd
  • 5048 YB Ventures Berhad
  • 5049 Country View Berhad
  • 5053 OSK Holdings Berhad
  • 5054 TRC Synergy Berhad

Common questions

5042 share price history

Start with any symbol.

Start free