Bursa Malaysia · 5053 · stock

OSK Holdings Berhad (5053) stock price history

Every Bursa Malaysia trading session of OSK Holdings Berhad from Jan 3, 2000 to Sep 28, 2026: 6,679 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 5053 data, free keyYear by year table

5053 adjusted close, 2000 to 2026

5053OSK Holdings Berhad
MYR 1.83+43.3% over one year
20052010201520202025
MYR 2.09
All time high, 2026
MYR 2.11
52 week high, MYR 1.28 low
6,679
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.

5053 key facts

  • OSK Holdings Berhad (5053) closed at MYR 1.83 on Sep 28, 2026 on Bursa Malaysia.
  • 5053's all time high close is MYR 2.09, set on Aug 14, 2026; its all time low close is MYR 0.0991 on Dec 15, 2005.
  • 5053's 52 week range is MYR 1.28 to MYR 2.11.
  • 5053 returned +43.3% over the year to Sep 28, 2026 and +309.9% over five years.
  • Over ten years 5053 returned +344%, +16.1% a year compounded.
  • 5053's deepest drawdown was -76.5% from Feb 16, 2000 to Dec 15, 2005.
  • DataCedar holds 6,679 daily sessions of 5053 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5053 price chart, 2000 to 2026

5053 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.1036MYR 0.2788MYR 0.7505MYR 2.02200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5053 returns

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

PeriodReturn
1 month-11.6%
3 months-4.3%
6 months+19.0%
Year to date+19.7%
1 year+43.3%
3 years+155.5%
5 years+309.9%
10 years+343.6%
Since Jan 3, 2000+514.2%
Compound annual growth, 26.7 years+7.0%

5053 records

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

All time high close
MYR 2.09 on Aug 14, 2026
All time low close
MYR 0.0991 on Dec 15, 2005
52 week high
MYR 2.11 on Aug 14, 2026
52 week low
MYR 1.28 on Sep 29, 2025
Deepest drawdown
-76.5% from Feb 16, 2000 to Dec 15, 2005, recovered Jun 27, 2014
Best single session
+17.5% on Jan 12, 2006
Worst single session
-14.5% on Mar 16, 2020
Volatility, 1 year annualised
21.3%
Sessions closing higher, 1 year
45%
Growth of 1 since 2000
6.1×
Best calendar year
2006, +120%
Worst calendar year
2008, -54%

5053 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.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 1.55MYR 2.11MYR 1.41MYR 1.83+18.2%280.3M184
2025MYR 1.09MYR 1.57MYR 0.9348MYR 1.55+41.4%366M244
2024MYR 0.7280MYR 1.13MYR 0.7280MYR 1.09+50.4%490M247
2023MYR 0.5419MYR 0.7456MYR 0.5364MYR 0.7280+37.1%477.3M244
2022MYR 0.4490MYR 0.5557MYR 0.4438MYR 0.5309+18.2%148.7M243
2021MYR 0.4449MYR 0.5092MYR 0.3980MYR 0.4490+0.9%253.9M245
2020MYR 0.4853MYR 0.4900MYR 0.3015MYR 0.4449-9.2%212.1M247
2019MYR 0.3889MYR 0.4947MYR 0.3851MYR 0.4900+26.0%226.3M246
2018MYR 0.4395MYR 0.4596MYR 0.3733MYR 0.3889-14.0%152.1M243
2017MYR 0.3762MYR 0.4745MYR 0.3762MYR 0.4522+20.2%347.1M253
2016MYR 0.4193MYR 0.4453MYR 0.3735MYR 0.3762-11.4%144.8M250
2015MYR 0.4727MYR 0.5458MYR 0.4055MYR 0.4245-10.6%485.8M246
2014MYR 0.3711MYR 0.5924MYR 0.3553MYR 0.4751+28.0%945M247
2013MYR 0.3160MYR 0.3962MYR 0.3029MYR 0.3711+18.3%686.5M246
2012MYR 0.3549MYR 0.3749MYR 0.2792MYR 0.3138-11.6%1.1B245
2011MYR 0.3769MYR 0.4168MYR 0.2552MYR 0.3549-5.3%1.5B244
2010MYR 0.2469MYR 0.4244MYR 0.2057MYR 0.3750+51.9%1.2B249
2009MYR 0.1360MYR 0.2527MYR 0.1152MYR 0.2469+79.7%612M248
2008MYR 0.2931MYR 0.3236MYR 0.1242MYR 0.1374-53.5%457.6M248
2007MYR 0.2345MYR 0.4219MYR 0.2256MYR 0.2956+26.7%1.3B249
2006MYR 0.1052MYR 0.2476MYR 0.1030MYR 0.2333+120.5%636.2M259
2005MYR 0.1557MYR 0.1665MYR 0.0986MYR 0.1058-32.5%294.7M247
2004MYR 0.1708MYR 0.2339MYR 0.1492MYR 0.1567-8.2%551M262
2003MYR 0.1407MYR 0.1885MYR 0.1239MYR 0.1708+21.4%98.6M261
2002MYR 0.1651MYR 0.2033MYR 0.1289MYR 0.1407-14.8%277.7M261
2001MYR 0.1655MYR 0.1957MYR 0.1222MYR 0.1651-0.3%149.1M261
2000MYR 0.2825MYR 0.4306MYR 0.1463MYR 0.1655n/a530.4M260

5053 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 1.83-11.6%
August 2026MYR 2.07+6.1%
July 2026MYR 1.95+1.5%
June 2026MYR 1.92-2.5%
May 2026MYR 1.97+13.2%
April 2026MYR 1.74+13.9%
March 2026MYR 1.53-7.1%
February 2026MYR 1.64+1.2%
January 2026MYR 1.63+5.0%
December 2025MYR 1.55+15.9%
November 2025MYR 1.33-2.8%
October 2025MYR 1.37+3.6%

About the 5053 data

Daily bars. 6,679 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 28, 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/5053/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5041 PBA Holdings Bhd
  • 5042 TSR Capital Berhad
  • 5048 YB Ventures Berhad
  • 5049 Country View Berhad
  • 5054 TRC Synergy Berhad
  • 5056 Engtex Group Berhad
  • 5062 Hua Yang Berhad
  • 5065 Ornapaper Berhad

Common questions

5053 share price history

Start with any symbol.

Start free