Bursa Malaysia · 5068 · stock

Luster Industries Bhd (5068) stock price history

Every Bursa Malaysia trading session of Luster Industries Bhd from Dec 31, 2007 to Sep 28, 2026: 4,619 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 5068 data, free keyYear by year table

5068 adjusted close, 2007 to 2026

5068Luster Industries Bhd
MYR 0.0250-44.4% over one year
2010201520202025
MYR 0.2550
All time high, 2021
MYR 0.0600
52 week high, MYR 0.0250 low
4,619
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

5068 key facts

  • Luster Industries Bhd (5068) closed at MYR 0.0250 on Sep 28, 2026 on Bursa Malaysia.
  • 5068's all time high close is MYR 0.2550, set on Apr 9, 2021; its all time low close is MYR 0.0075 on Jul 2, 2009.
  • 5068's 52 week range is MYR 0.0250 to MYR 0.0600.
  • 5068 returned -44.4% over the year to Sep 28, 2026 and -81.5% over five years.
  • Over ten years 5068 returned -62%, -9.1% a year compounded.
  • 5068's deepest drawdown was -93.4% from Feb 19, 2008 to Jul 2, 2009.
  • DataCedar holds 4,619 daily sessions of 5068 history from Dec 31, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5068 price chart, 2007 to 2026

5068 adjusted close, Dec 31, 2007 to Sep 28, 2026MYR 0.0088MYR 0.0260MYR 0.0774MYR 0.23002010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5068 returns

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

PeriodReturn
1 month-16.7%
3 months-16.7%
6 months-37.5%
Year to date-37.5%
1 year-44.4%
3 years-66.7%
5 years-81.5%
10 years-61.5%
Since Dec 31, 2007-68.7%
Compound annual growth, 18.7 years-6.0%

5068 records

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

All time high close
MYR 0.2550 on Apr 9, 2021
All time low close
MYR 0.0075 on Jul 2, 2009
52 week high
MYR 0.0600 on Apr 27, 2026
52 week low
MYR 0.0250 on May 20, 2026
Deepest drawdown
-93.4% from Feb 19, 2008 to Jul 2, 2009, recovered May 16, 2012
Best single session
+1,729% on May 16, 2012
Worst single session
-50.0% on Jul 2, 2009
Volatility, 1 year annualised
122.0%
Sessions closing higher, 1 year
14%
Best calendar year
2012, +1,100%
Worst calendar year
2009, -73%

5068 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. 2007 starts on Dec 31, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.0400MYR 0.0600MYR 0.0250MYR 0.0250-37.5%863.6M184
2025MYR 0.0600MYR 0.0700MYR 0.0350MYR 0.0400-33.3%342.4M244
2024MYR 0.0650MYR 0.1100MYR 0.0550MYR 0.0600-14.3%1.4B247
2023MYR 0.0950MYR 0.1050MYR 0.0650MYR 0.0700-26.3%487M244
2022MYR 0.1150MYR 0.1450MYR 0.0700MYR 0.0950-17.4%783.7M243
2021MYR 0.1800MYR 0.2700MYR 0.1050MYR 0.1150-34.3%7.4B245
2020MYR 0.0850MYR 0.2950MYR 0.0500MYR 0.1750+94.4%9.5B247
2019MYR 0.0750MYR 0.1050MYR 0.0650MYR 0.0900+20.0%376.6M246
2018MYR 0.1050MYR 0.1150MYR 0.0750MYR 0.0750-28.6%455M243
2017MYR 0.0500MYR 0.1600MYR 0.0500MYR 0.1050+110.0%3.3B252
2016MYR 0.0800MYR 0.0850MYR 0.0500MYR 0.0500-37.5%795M250
2015MYR 0.0850MYR 0.1200MYR 0.0650MYR 0.0800-5.9%1.6B246
2014MYR 0.0900MYR 0.1400MYR 0.0700MYR 0.08500.0%3.9B247
2013MYR 0.1050MYR 0.2550MYR 0.0850MYR 0.0850-19.0%8.5B246
2012MYR 0.0088MYR 0.2400MYR 0.0088MYR 0.1050+1,100%2.9B245
2011MYR 0.0088MYR 0.0088MYR 0.0088MYR 0.00880.0%0244
2010MYR 0.0088MYR 0.0088MYR 0.0088MYR 0.00880.0%0249
2009MYR 0.0250MYR 0.0250MYR 0.0075MYR 0.0088-73.1%7.5M248
2008MYR 0.0750MYR 0.1138MYR 0.0225MYR 0.0325-59.4%15.9M248
2007MYR 0.0800MYR 0.0800MYR 0.0800MYR 0.0800n/a56.8K1

5068 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.0250-16.7%
August 2026MYR 0.03000.0%
July 2026MYR 0.03000.0%
June 2026MYR 0.0300-14.3%
May 2026MYR 0.03500.0%
April 2026MYR 0.0350-12.5%
March 2026MYR 0.04000.0%
February 2026MYR 0.04000.0%
January 2026MYR 0.04000.0%
December 2025MYR 0.04000.0%
November 2025MYR 0.0400-11.1%
October 2025MYR 0.0450-10.0%

About the 5068 data

Daily bars. 4,619 sessions from Dec 31, 2007 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 Dec 31, 2007, 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/5068/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5056 Engtex Group Berhad
  • 5062 Hua Yang Berhad
  • 5065 Ornapaper Berhad
  • 5066 NTPM Holdings Berhad
  • 5069 BLD Plantation Bhd.
  • 5070 Protasco Berhad
  • 5071 Coastal Contracts Bhd
  • 5072 Hiap Teck Venture Berhad

Common questions

5068 share price history

Start with any symbol.

Start free