What is the all time high of 5072?

Hiap Teck Venture Berhad (5072) closed at its highest ever adjusted price, MYR 1.40, on Jul 18, 2007. Its lowest close was MYR 0.0900 on Mar 19, 2020.

How much has 5072 returned over the last 10 years?

-10.2% in price terms from the close ten years before Sep 28, 2026, which is -1.1% a year compounded. Over one year the return is -8.7%; over five years -48.3%.

What was the worst drawdown in 5072 history?

-93.6% from the Jul 18, 2007 peak to the Mar 19, 2020 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does 5072 historical data go?

The daily series starts on Sep 2, 2003 and runs to Sep 28, 2026: 5,723 trading sessions across 23.1 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are 5072 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 5072 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 Sep 2, 2003 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 5072?

Among complete calendar years, 2006 was the best at +154.6% and 2008 the worst at -64.2%, measured close to close.

Bursa Malaysia · 5072 · stock

Hiap Teck Venture Berhad (5072) stock price history

Every Bursa Malaysia trading session of Hiap Teck Venture Berhad from Sep 2, 2003 to Sep 28, 2026: 5,723 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 5072 data, free key Year by year table

5072 adjusted close, 2003 to 2026

5072Hiap Teck Venture Berhad

MYR 0.2600-8.7% over one year

MYR 1.40
All time high, 2007: MYR 0.3200
52 week high, MYR 0.2450 low: 5,723
Daily sessions since 2003

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.

5072 key facts

Hiap Teck Venture Berhad (5072) closed at MYR 0.2600 on Sep 28, 2026 on Bursa Malaysia.
5072's all time high close is MYR 1.40, set on Jul 18, 2007; its all time low close is MYR 0.0900 on Mar 19, 2020.
5072's 52 week range is MYR 0.2450 to MYR 0.3200.
5072 returned -8.7% over the year to Sep 28, 2026 and -48.3% over five years.
Over ten years 5072 returned -10%, -1.1% a year compounded.
5072's deepest drawdown was -93.6% from Jul 18, 2007 to Mar 19, 2020.
DataCedar holds 5,723 daily sessions of 5072 history from Sep 2, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5072 price chart, 2003 to 2026

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

5072 returns

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

Period	Return
1 month	0.0%
3 months	-1.9%
6 months	-5.5%
Year to date	-5.5%
1 year	-8.7%
3 years	-37.5%
5 years	-48.3%
10 years	-10.2%
Since Sep 2, 2003	-24.8%
Compound annual growth, 23.1 years	-1.2%

5072 records

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

All time high close: MYR 1.40 on Jul 18, 2007
All time low close: MYR 0.0900 on Mar 19, 2020
52 week high: MYR 0.3200 on Apr 29, 2026
52 week low: MYR 0.2450 on Sep 7, 2026
Deepest drawdown: -93.6% from Jul 18, 2007 to Mar 19, 2020, not yet recovered
Best single session: +25.0% on Sep 14, 2020
Worst single session: -26.4% on May 25, 2016
Volatility, 1 year annualised: 28.6%
Sessions closing higher, 1 year: 26%
Best calendar year: 2006, +155%
Worst calendar year: 2008, -64%

5072 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. 2003 starts on Sep 2, 2003; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	MYR 0.2800	MYR 0.3200	MYR 0.2450	MYR 0.2600	-7.1%	448.1M	184
2025	MYR 0.3389	MYR 0.3488	MYR 0.2407	MYR 0.2800	-16.2%	614.4M	244
2024	MYR 0.4018	MYR 0.4938	MYR 0.2711	MYR 0.3340	-17.8%	2.3B	247
2023	MYR 0.2680	MYR 0.4687	MYR 0.2634	MYR 0.4065	+51.7%	1.4B	244
2022	MYR 0.4528	MYR 0.5129	MYR 0.1894	MYR 0.2680	-40.8%	1.7B	243
2021	MYR 0.4121	MYR 0.6385	MYR 0.2989	MYR 0.4528	+8.7%	8.4B	245
2020	MYR 0.1979	MYR 0.4904	MYR 0.0810	MYR 0.4166	+115.4%	5.5B	247
2019	MYR 0.2022	MYR 0.2902	MYR 0.1583	MYR 0.1934	-2.2%	665.5M	246
2018	MYR 0.3570	MYR 0.4559	MYR 0.1892	MYR 0.1978	-43.9%	1.3B	243
2017	MYR 0.2426	MYR 0.3871	MYR 0.2384	MYR 0.3527	+45.4%	1.9B	253
2016	MYR 0.2103	MYR 0.4469	MYR 0.1532	MYR 0.2426	+10.9%	2.1B	250
2015	MYR 0.5000	MYR 0.5667	MYR 0.1935	MYR 0.2187	-54.7%	92.1M	246
2014	MYR 0.6084	MYR 0.7042	MYR 0.4459	MYR 0.4834	-19.4%	162.8M	247
2013	MYR 0.3678	MYR 0.6365	MYR 0.3265	MYR 0.6000	+63.1%	189.6M	246
2012	MYR 0.4814	MYR 0.6160	MYR 0.3637	MYR 0.3678	-23.6%	179.8M	245
2011	MYR 0.7376	MYR 0.8427	MYR 0.4452	MYR 0.4814	-34.2%	157M	244
2010	MYR 0.8920	MYR 0.9771	MYR 0.7186	MYR 0.7312	-18.0%	189.5M	249
2009	MYR 0.3996	MYR 0.9793	MYR 0.3728	MYR 0.8920	+119.9%	196.3M	248
2008	MYR 1.13	MYR 1.22	MYR 0.3400	MYR 0.4056	-64.2%	146.7M	248
2007	MYR 0.8167	MYR 1.44	MYR 0.7935	MYR 1.13	+38.8%	421.5M	249
2006	MYR 0.3208	MYR 0.8341	MYR 0.3013	MYR 0.8167	+154.6%	264.4M	259
2005	MYR 0.8061	MYR 0.9323	MYR 0.3180	MYR 0.3208	-60.2%	195.2M	247
2004	MYR 0.4127	MYR 0.8171	MYR 0.4100	MYR 0.8061	+95.3%	451.7M	262
2003	MYR 0.3723	MYR 0.4521	MYR 0.3218	MYR 0.4127	n/a	426.5M	87

5072 monthly closes, last 12 months

Month	Month end close	Change
September 2026	MYR 0.2600	0.0%
August 2026	MYR 0.2600	0.0%
July 2026	MYR 0.2600	0.0%
June 2026	MYR 0.2600	-8.8%
May 2026	MYR 0.2850	-8.1%
April 2026	MYR 0.3100	+10.7%
March 2026	MYR 0.2800	+3.7%
February 2026	MYR 0.2700	0.0%
January 2026	MYR 0.2700	-3.6%
December 2025	MYR 0.2800	+9.6%
November 2025	MYR 0.2554	-8.8%
October 2025	MYR 0.2800	-5.0%

About the 5072 data

Daily bars. 5,723 sessions from Sep 2, 2003 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 Sep 2, 2003, 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/5072/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

5068 Luster Industries Bhd
5069 BLD Plantation Bhd.
5070 Protasco Berhad
5071 Coastal Contracts Bhd
5073 Naim Holdings Berhad
5075 Plenitude Berhad
5077 Maybulk Berhad
5078 Marine & General Berhad

Browse Bursa Malaysia

Historical data guides

Common questions

5072 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market