Bursa Malaysia · 5077 · stock

Maybulk Berhad (5077) stock price history

Every Bursa Malaysia trading session of Maybulk Berhad from Dec 2, 2003 to Sep 28, 2026: 5,658 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 5077 data, free keyYear by year table

5077 adjusted close, 2003 to 2026

5077Maybulk Berhad
MYR 0.3750+20.9% over one year
20052010201520202025
MYR 2.64
All time high, 2007
MYR 0.3769
52 week high, MYR 0.3053 low
5,658
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.

5077 key facts

  • Maybulk Berhad (5077) closed at MYR 0.3750 on Sep 28, 2026 on Bursa Malaysia.
  • 5077's all time high close is MYR 2.64, set on Oct 29, 2007; its all time low close is MYR 0.1339 on Mar 19, 2020.
  • 5077's 52 week range is MYR 0.3053 to MYR 0.3769.
  • 5077 returned +20.9% over the year to Sep 28, 2026 and -20.3% over five years.
  • Over ten years 5077 returned -31%, -3.7% a year compounded.
  • 5077's deepest drawdown was -94.9% from Oct 31, 2007 to Mar 19, 2020.
  • DataCedar holds 5,658 daily sessions of 5077 history from Dec 2, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5077 price chart, 2003 to 2026

5077 adjusted close, Dec 2, 2003 to Sep 28, 2026MYR 0.1682MYR 0.4120MYR 1.01MYR 2.4720052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5077 returns

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

PeriodReturn
1 month+1.4%
3 months+10.3%
6 months+4.8%
Year to date+13.9%
1 year+20.9%
3 years+33.1%
5 years-20.3%
10 years-31.3%
Since Dec 2, 2003-44.6%
Compound annual growth, 22.8 years-2.6%

5077 records

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

All time high close
MYR 2.64 on Oct 29, 2007
All time low close
MYR 0.1339 on Mar 19, 2020
52 week high
MYR 0.3769 on Apr 24, 2026
52 week low
MYR 0.3053 on Oct 16, 2025
Deepest drawdown
-94.9% from Oct 31, 2007 to Mar 19, 2020, not yet recovered
Best single session
+21.9% on May 14, 2018
Worst single session
-19.1% on May 21, 2007
Volatility, 1 year annualised
25.5%
Sessions closing higher, 1 year
28%
Best calendar year
2007, +90%
Worst calendar year
2011, -43%

5077 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 Dec 2, 2003; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.3339MYR 0.3769MYR 0.3148MYR 0.3750+12.3%73.1M184
2025MYR 0.3196MYR 0.3673MYR 0.2719MYR 0.3339+4.5%140.1M244
2024MYR 0.2818MYR 0.3228MYR 0.2455MYR 0.3196+13.4%249.6M247
2023MYR 0.3122MYR 0.3382MYR 0.2515MYR 0.2818-9.7%151M244
2022MYR 0.3639MYR 0.3982MYR 0.2197MYR 0.3122-13.4%391.5M243
2021MYR 0.3707MYR 0.5870MYR 0.3089MYR 0.3604-2.8%2.5B245
2020MYR 0.3742MYR 0.4634MYR 0.1236MYR 0.3707-1.8%560.3M247
2019MYR 0.3845MYR 0.5389MYR 0.3261MYR 0.3776-1.8%260.4M246
2018MYR 0.5527MYR 0.6007MYR 0.2815MYR 0.3845-31.3%107.3M243
2017MYR 0.4840MYR 0.6556MYR 0.4600MYR 0.5595+15.6%294.2M253
2016MYR 0.5458MYR 0.6865MYR 0.3501MYR 0.4840-12.4%793.6M250
2015MYR 0.8229MYR 0.9793MYR 0.5321MYR 0.5527-32.8%103.9M246
2014MYR 1.18MYR 1.50MYR 0.7141MYR 0.8229-30.5%286.1M247
2013MYR 0.8669MYR 1.30MYR 0.8669MYR 1.18+35.5%411.3M246
2012MYR 0.9927MYR 1.76MYR 0.8472MYR 0.8735-12.0%214.3M245
2011MYR 1.75MYR 1.82MYR 0.8960MYR 0.9927-43.4%84.8M244
2010MYR 1.91MYR 1.96MYR 1.71MYR 1.75-8.1%93.9M249
2009MYR 1.30MYR 2.03MYR 1.30MYR 1.91+47.9%173.1M248
2008MYR 2.17MYR 2.35MYR 1.11MYR 1.29-40.9%244.2M248
2007MYR 1.16MYR 2.67MYR 1.16MYR 2.18+90.5%425.9M249
2006MYR 0.8726MYR 1.24MYR 0.8642MYR 1.15+31.3%205.3M259
2005MYR 1.02MYR 1.03MYR 0.8559MYR 0.8726-14.6%105.4M247
2004MYR 0.7042MYR 1.19MYR 0.7042MYR 1.02+45.0%373.1M262
2003MYR 0.7196MYR 0.7311MYR 0.6426MYR 0.7042n/a107.4M22

5077 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.3750+1.4%
August 2026MYR 0.3700+5.7%
July 2026MYR 0.3500+2.9%
June 2026MYR 0.3400+3.0%
May 2026MYR 0.3300-10.2%
April 2026MYR 0.3673+1.3%
March 2026MYR 0.3625+4.1%
February 2026MYR 0.3482+4.3%
January 2026MYR 0.33390.0%
December 2025MYR 0.3339+6.1%
November 2025MYR 0.31480.0%
October 2025MYR 0.3148+1.5%

About the 5077 data

Daily bars. 5,658 sessions from Dec 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 Dec 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/5077/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5071 Coastal Contracts Bhd
  • 5072 Hiap Teck Venture Berhad
  • 5073 Naim Holdings Berhad
  • 5075 Plenitude Berhad
  • 5078 Marine & General Berhad
  • 5079 One Glove Group Berhad
  • 5080 Poh Kong Holdings Berhad
  • 5081 Esthetics International Group Berhad

Common questions

5077 share price history

Start with any symbol.

Start free