Bursa Malaysia · 5049 · stock

Country View Berhad (5049) stock price history

Every Bursa Malaysia trading session of Country View Berhad from May 29, 2002 to Sep 28, 2026: 6,053 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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 5049 data, free keyYear by year table

5049 adjusted close, 2002 to 2026

5049Country View Berhad
MYR 2.80+12.1% over one year
20052010201520202025
MYR 3.26
All time high, 2026
MYR 3.27
52 week high, MYR 2.44 low
6,053
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.

5049 key facts

  • Country View Berhad (5049) closed at MYR 2.80 on Sep 28, 2026 on Bursa Malaysia.
  • 5049's all time high close is MYR 3.26, set on May 26, 2026; its all time low close is MYR 0.1116 on Nov 14, 2008.
  • 5049's 52 week range is MYR 2.44 to MYR 3.27.
  • 5049 returned +12.1% over the year to Sep 28, 2026 and +313.3% over five years.
  • Over ten years 5049 returned +299%, +14.8% a year compounded.
  • 5049's deepest drawdown was -82.9% from May 7, 2004 to Nov 14, 2008.
  • DataCedar holds 6,053 daily sessions of 5049 history from May 29, 2002 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.

5049 price chart, 2002 to 2026

5049 adjusted close, May 29, 2002 to Sep 28, 2026MYR 0.1116MYR 0.3402MYR 1.04MYR 3.1620052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5049 returns

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

PeriodReturn
1 month-8.2%
3 months-12.2%
6 months-3.8%
Year to date+3.1%
1 year+12.1%
3 years+263.5%
5 years+313.3%
10 years+299.3%
Since May 29, 2002+575.7%
Compound annual growth, 24.3 years+8.2%

5049 records

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

All time high close
MYR 3.26 on May 26, 2026
All time low close
MYR 0.1116 on Nov 14, 2008
52 week high
MYR 3.27 on May 26, 2026
52 week low
MYR 2.44 on Oct 1, 2025
Deepest drawdown
-82.9% from May 7, 2004 to Nov 14, 2008, recovered Apr 26, 2013
Best single session
+128.6% on May 25, 2009
Worst single session
-56.3% on May 26, 2009
Volatility, 1 year annualised
26.4%
Sessions closing higher, 1 year
35%
Growth of 1 since 2002
6.8×
Best calendar year
2013, +157%
Worst calendar year
2006, -58%

5049 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 29, 2002; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 2.75MYR 3.27MYR 2.61MYR 2.80+2.4%5.7M184
2025MYR 1.21MYR 2.80MYR 1.21MYR 2.73+118.9%5.7M244
2024MYR 0.7607MYR 1.45MYR 0.7607MYR 1.25+52.8%3.9M247
2023MYR 0.6280MYR 0.8389MYR 0.5953MYR 0.8176+30.2%899.8K244
2022MYR 0.6159MYR 0.7390MYR 0.5135MYR 0.6280+2.0%1.2M243
2021MYR 0.6655MYR 0.8470MYR 0.6050MYR 0.6159-9.9%1.6M245
2020MYR 0.7352MYR 0.8418MYR 0.5051MYR 0.6836-7.0%1.8M247
2019MYR 0.7507MYR 0.8713MYR 0.6630MYR 0.7352-2.1%908.3K246
2018MYR 0.8025MYR 0.8870MYR 0.6072MYR 0.7507-6.5%988.7K244
2017MYR 0.7069MYR 0.9081MYR 0.7069MYR 0.8025+13.5%3.8M253
2016MYR 0.8072MYR 0.8346MYR 0.6150MYR 0.7069-8.1%1.5M250
2015MYR 1.20MYR 1.33MYR 0.6889MYR 0.7688-35.7%4M246
2014MYR 1.07MYR 1.53MYR 1.07MYR 1.20+11.5%8.7M247
2013MYR 0.4168MYR 1.47MYR 0.3870MYR 1.07+157.1%5.7M246
2012MYR 0.2233MYR 0.4465MYR 0.2084MYR 0.4168+77.8%814.2K245
2011MYR 0.1805MYR 0.2456MYR 0.1656MYR 0.2344+6.8%937.7K244
2010MYR 0.2251MYR 0.2419MYR 0.1116MYR 0.2196+68.6%545.5K249
2009MYR 0.2233MYR 0.3275MYR 0.1116MYR 0.1302-39.7%37.1K248
2008MYR 0.1544MYR 0.2530MYR 0.1116MYR 0.2158+16.0%108.7K248
2007MYR 0.2009MYR 0.3293MYR 0.1321MYR 0.18610.0%2.9M249
2006MYR 0.4618MYR 0.4618MYR 0.1842MYR 0.1861-57.7%688K259
2005MYR 0.5746MYR 0.5819MYR 0.4142MYR 0.4398-23.5%2.1M247
2004MYR 0.4981MYR 0.6596MYR 0.4773MYR 0.5746+15.4%9M262
2003MYR 0.3539MYR 0.5223MYR 0.2966MYR 0.4981+40.7%11.4M261
2002MYR 0.3984MYR 0.4144MYR 0.3188MYR 0.3539n/a14.6M155

5049 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 2.80-8.2%
August 2026MYR 3.05-1.0%
July 2026MYR 3.08-2.5%
June 2026MYR 3.16-0.6%
May 2026MYR 3.18+3.1%
April 2026MYR 3.08+9.6%
March 2026MYR 2.81-9.9%
February 2026MYR 3.12+5.9%
January 2026MYR 2.95+7.8%
December 2025MYR 2.73+3.1%
November 2025MYR 2.65-0.3%
October 2025MYR 2.66+2.8%

About the 5049 data

Daily bars. 6,053 sessions from May 29, 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 18, 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 May 29, 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/5049/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5040 Meridian Berhad
  • 5041 PBA Holdings Bhd
  • 5042 TSR Capital Berhad
  • 5048 YB Ventures Berhad
  • 5053 OSK Holdings Berhad
  • 5054 TRC Synergy Berhad
  • 5056 Engtex Group Berhad
  • 5062 Hua Yang Berhad

Common questions

5049 share price history

Start with any symbol.

Start free