Bursa Malaysia · 5078 · stock

Marine & General Berhad (5078) stock price history

Every Bursa Malaysia trading session of Marine & General Berhad from Dec 17, 2003 to Sep 28, 2026: 5,646 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 5078 data, free keyYear by year table

5078 adjusted close, 2003 to 2026

5078Marine & General Berhad
MYR 0.3050+74.3% over one year
20052010201520202025
MYR 1.17
All time high, 2003
MYR 0.3350
52 week high, MYR 0.1250 low
5,646
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.

5078 key facts

  • Marine & General Berhad (5078) closed at MYR 0.3050 on Sep 28, 2026 on Bursa Malaysia.
  • 5078's all time high close is MYR 1.17, set on Dec 22, 2003; its all time low close is MYR 0.0450 on Mar 19, 2020.
  • 5078's 52 week range is MYR 0.1250 to MYR 0.3350.
  • 5078 returned +74.3% over the year to Sep 28, 2026 and +154.2% over five years.
  • Over ten years 5078 returned +28%, +2.5% a year compounded.
  • 5078's deepest drawdown was -96.2% from Dec 22, 2003 to Mar 19, 2020.
  • DataCedar holds 5,646 daily sessions of 5078 history from Dec 17, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5078 price chart, 2003 to 2026

5078 adjusted close, Dec 17, 2003 to Sep 28, 2026MYR 0.0450MYR 0.1329MYR 0.3926MYR 1.1620052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5078 returns

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

PeriodReturn
1 month+1.7%
3 months+3.4%
6 months+56.4%
Year to date+74.3%
1 year+74.3%
3 years+15.1%
5 years+154.2%
10 years+28.2%
Since Dec 17, 2003-73.7%
Compound annual growth, 22.8 years-5.7%

5078 records

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

All time high close
MYR 1.17 on Dec 22, 2003
All time low close
MYR 0.0450 on Mar 19, 2020
52 week high
MYR 0.3350 on May 25, 2026
52 week low
MYR 0.1250 on Nov 26, 2025
Deepest drawdown
-96.2% from Dec 22, 2003 to Mar 19, 2020, not yet recovered
Best single session
+186.7% on Dec 24, 2020
Worst single session
-35.0% on Mar 25, 2009
Volatility, 1 year annualised
53.9%
Sessions closing higher, 1 year
29%
Best calendar year
2020, +147%
Worst calendar year
2005, -74%

5078 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 17, 2003; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.1750MYR 0.3350MYR 0.1600MYR 0.3050+74.3%1.6B184
2025MYR 0.2700MYR 0.3250MYR 0.1250MYR 0.1750-35.2%472.2M244
2024MYR 0.2250MYR 0.4100MYR 0.1800MYR 0.2700+20.0%839.8M247
2023MYR 0.1000MYR 0.2800MYR 0.0850MYR 0.2250+114.3%990.5M244
2022MYR 0.0550MYR 0.1200MYR 0.0550MYR 0.1050+90.9%61M243
2021MYR 0.1850MYR 0.2150MYR 0.0500MYR 0.0550-70.3%691.8M245
2020MYR 0.0750MYR 0.2300MYR 0.0400MYR 0.1850+146.7%588.1M247
2019MYR 0.0600MYR 0.1100MYR 0.0600MYR 0.0750+25.0%34.8M246
2018MYR 0.1850MYR 0.2350MYR 0.0550MYR 0.0600-68.4%140.3M243
2017MYR 0.2279MYR 0.3720MYR 0.1650MYR 0.1900-16.6%346.7M252
2016MYR 0.2614MYR 0.3352MYR 0.2212MYR 0.2279-11.7%185.4M250
2015MYR 0.3586MYR 0.4123MYR 0.2346MYR 0.2581-30.0%177.3M246
2014MYR 0.2815MYR 0.8312MYR 0.2748MYR 0.3687+34.1%1.2B247
2013MYR 0.2279MYR 0.2983MYR 0.2246MYR 0.2748+20.6%114.2M246
2012MYR 0.1810MYR 0.3553MYR 0.1743MYR 0.2279+25.9%221.8M245
2011MYR 0.2380MYR 0.2681MYR 0.1374MYR 0.1810-22.9%91.5M244
2010MYR 0.2480MYR 0.3117MYR 0.2145MYR 0.2346-5.4%158.9M249
2009MYR 0.1207MYR 0.3653MYR 0.0670MYR 0.2480+105.6%373.1M248
2008MYR 0.2380MYR 0.2480MYR 0.1073MYR 0.1207-48.6%18.1M248
2007MYR 0.0972MYR 0.3318MYR 0.0704MYR 0.2346+133.3%148.9M249
2006MYR 0.1140MYR 0.1441MYR 0.0804MYR 0.1005-11.8%55M259
2005MYR 0.4156MYR 0.5363MYR 0.1106MYR 0.1140-74.2%18M247
2004MYR 1.15MYR 1.15MYR 0.3352MYR 0.4424-61.6%23.9M262
2003MYR 1.14MYR 1.19MYR 1.01MYR 1.15n/a33.4M11

5078 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.3050+1.7%
August 2026MYR 0.3000+9.1%
July 2026MYR 0.2750+1.9%
June 2026MYR 0.2700-18.2%
May 2026MYR 0.3300+20.0%
April 2026MYR 0.2750+41.0%
March 2026MYR 0.1950+8.3%
February 2026MYR 0.1800+2.9%
January 2026MYR 0.17500.0%
December 2025MYR 0.1750+2.9%
November 2025MYR 0.17000.0%
October 2025MYR 0.17000.0%

About the 5078 data

Daily bars. 5,646 sessions from Dec 17, 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 17, 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/5078/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5072 Hiap Teck Venture Berhad
  • 5073 Naim Holdings Berhad
  • 5075 Plenitude Berhad
  • 5077 Maybulk Berhad
  • 5079 One Glove Group Berhad
  • 5080 Poh Kong Holdings Berhad
  • 5081 Esthetics International Group Berhad
  • 5084 Ibraco Berhad

Common questions

5078 share price history

Start with any symbol.

Start free