What is the all time high of 5048?

YB Ventures Berhad (5048) closed at its highest ever adjusted price, MYR 0.7824, on Sep 24, 2014. Its lowest close was MYR 0.0500 on May 4, 2026.

How much has 5048 returned over the last 10 years?

-89.1% in price terms from the close ten years before Nov 12, 2026, which is -19.9% a year compounded. Over one year the return is -38.9%; over five years -87.8%.

What was the worst drawdown in 5048 history?

-93.6% from the Sep 24, 2014 peak to the May 4, 2026 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does 5048 historical data go?

The daily series starts on May 6, 2002 and runs to Nov 12, 2026: 5,995 trading sessions across 24.5 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are 5048 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 5048 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 May 6, 2002 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 5048?

Among complete calendar years, 2020 was the best at +98.1% and 2024 the worst at -45.1%, measured close to close.

Bursa Malaysia · 5048 · stock

YB Ventures Berhad (5048) stock price history

Every Bursa Malaysia trading session of YB Ventures Berhad from May 6, 2002 to Nov 12, 2026: 5,995 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 5048 data, free key Year by year table

5048 adjusted close, 2002 to 2026

5048YB Ventures Berhad

MYR 0.0550-38.9% over one year

MYR 0.7824
All time high, 2014: MYR 0.1600
52 week high, MYR 0.0500 low: 5,995
Daily sessions since 2002

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

5048 key facts

YB Ventures Berhad (5048) closed at MYR 0.0550 on Nov 12, 2026 on Bursa Malaysia.
5048's all time high close is MYR 0.7824, set on Sep 24, 2014; its all time low close is MYR 0.0500 on May 4, 2026.
5048's 52 week range is MYR 0.0500 to MYR 0.1600.
5048 returned -38.9% over the year to Nov 12, 2026 and -87.8% over five years.
Over ten years 5048 returned -89%, -19.9% a year compounded.
5048's deepest drawdown was -93.6% from Sep 24, 2014 to May 4, 2026.
DataCedar holds 5,995 daily sessions of 5048 history from May 6, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5048 price chart, 2002 to 2026

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

5048 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

Period	Return
1 month	0.0%
3 months	-26.7%
6 months	0.0%
Year to date	-45.0%
1 year	-38.9%
3 years	-79.6%
5 years	-87.8%
10 years	-89.1%
Since May 6, 2002	-77.3%
Compound annual growth, 24.5 years	-5.9%

5048 records

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

All time high close: MYR 0.7824 on Sep 24, 2014
All time low close: MYR 0.0500 on May 4, 2026
52 week high: MYR 0.1600 on Jul 1, 2026
52 week low: MYR 0.0500 on Apr 21, 2026
Deepest drawdown: -93.6% from Sep 24, 2014 to May 4, 2026, not yet recovered
Best single session: +30.8% on Jun 9, 2026
Worst single session: -18.2% on Apr 10, 2025
Volatility, 1 year annualised: 96.1%
Sessions closing higher, 1 year: 13%
Best calendar year: 2020, +98%
Worst calendar year: 2024, -45%

5048 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 May 6, 2002; 2026 runs to Nov 12, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	MYR 0.1000	MYR 0.1600	MYR 0.0500	MYR 0.0550	-45.0%	65.6M	213
2025	MYR 0.1400	MYR 0.1500	MYR 0.0650	MYR 0.1000	-28.6%	52.8M	244
2024	MYR 0.2500	MYR 0.2700	MYR 0.1300	MYR 0.1400	-45.1%	82.7M	246
2023	MYR 0.3850	MYR 0.4150	MYR 0.2450	MYR 0.2550	-34.6%	81.1M	244
2022	MYR 0.4500	MYR 0.5050	MYR 0.3200	MYR 0.3900	-13.3%	258.3M	243
2021	MYR 0.6180	MYR 0.7860	MYR 0.3750	MYR 0.4500	-28.6%	470.9M	245
2020	MYR 0.3180	MYR 0.6540	MYR 0.2370	MYR 0.6300	+98.1%	326.7M	247
2019	MYR 0.3390	MYR 0.3900	MYR 0.3120	MYR 0.3180	-6.2%	4.1M	246
2018	MYR 0.4620	MYR 0.4710	MYR 0.3270	MYR 0.3390	-27.1%	16.6M	244
2017	MYR 0.4860	MYR 0.5070	MYR 0.4320	MYR 0.4650	-4.3%	33M	253
2016	MYR 0.5250	MYR 0.6480	MYR 0.4680	MYR 0.4860	-4.1%	81.9M	250
2015	MYR 0.6000	MYR 0.6765	MYR 0.4800	MYR 0.5070	-15.5%	16M	246
2014	MYR 0.5409	MYR 0.8176	MYR 0.5297	MYR 0.6000	+10.9%	46.6M	247
2013	MYR 0.4343	MYR 0.5855	MYR 0.4190	MYR 0.5409	+24.5%	28.9M	242
2012	MYR 0.3999	MYR 0.4587	MYR 0.3905	MYR 0.4343	+11.2%	18.8M	244
2011	MYR 0.3560	MYR 0.4140	MYR 0.3517	MYR 0.3905	+11.0%	29.7M	244
2010	MYR 0.2715	MYR 0.3669	MYR 0.2715	MYR 0.3517	+31.4%	42.9M	247
2009	MYR 0.2227	MYR 0.2909	MYR 0.1893	MYR 0.2676	+33.5%	22.2M	242
2008	MYR 0.3539	MYR 0.3708	MYR 0.1782	MYR 0.2005	-43.4%	28.5M	238
2007	MYR 0.3574	MYR 0.4543	MYR 0.3404	MYR 0.3539	-0.1%	83.1M	216
2006	MYR 0.3157	MYR 0.3891	MYR 0.3157	MYR 0.3544	+11.3%	55.2M	244
2005	MYR 0.4452	MYR 0.4960	MYR 0.3184	MYR 0.3184	-27.7%	43.4M	247
2004	MYR 0.2863	MYR 0.4549	MYR 0.2863	MYR 0.4403	+53.8%	82.8M	261
2003	MYR 0.2070	MYR 0.3257	MYR 0.1824	MYR 0.2863	+38.3%	54.4M	245
2002	MYR 0.2402	MYR 0.2822	MYR 0.1865	MYR 0.2070	n/a	51.1M	157

5048 monthly closes, last 12 months

Month	Month end close	Change
November 2026	MYR 0.0550	0.0%
October 2026	MYR 0.0550	0.0%
September 2026	MYR 0.0550	-15.4%
August 2026	MYR 0.0650	-18.8%
July 2026	MYR 0.0800	-33.3%
June 2026	MYR 0.1200	+100.0%
May 2026	MYR 0.0600	0.0%
April 2026	MYR 0.0600	-14.3%
March 2026	MYR 0.0700	0.0%
February 2026	MYR 0.0700	-22.2%
January 2026	MYR 0.0900	-10.0%
December 2025	MYR 0.1000	+11.1%

About the 5048 data

Daily bars. 5,995 sessions from May 6, 2002 to Nov 12, 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 4, 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 May 6, 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/klse%3A5048/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

5038 KSL Holdings Berhad
5040 Meridian Berhad
5041 PBA Holdings Bhd
5042 TSR Capital Berhad
5049 Country View Berhad
5053 OSK Holdings Berhad
5054 TRC Synergy Berhad
5056 Engtex Group Berhad

Browse Bursa Malaysia

Historical data guides

Common questions

5048 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market