Bursa Malaysia · 5079 · stock

One Glove Group Berhad (5079) stock price history

Every Bursa Malaysia trading session of One Glove Group Berhad from Dec 23, 2003 to Sep 28, 2026: 5,646 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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 5079 data, free keyYear by year table

5079 adjusted close, 2003 to 2026

5079One Glove Group Berhad
MYR 0.1600-13.5% over one year
20052010201520202025
MYR 3.83
All time high, 2020
MYR 0.2050
52 week high, MYR 0.0900 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.

5079 key facts

  • One Glove Group Berhad (5079) closed at MYR 0.1600 on Sep 28, 2026 on Bursa Malaysia.
  • 5079's all time high close is MYR 3.83, set on Nov 16, 2020; its all time low close is MYR 0.0386 on Mar 19, 2020.
  • 5079's 52 week range is MYR 0.0900 to MYR 0.2050.
  • 5079 returned -13.5% over the year to Sep 28, 2026 and -89.8% over five years.
  • Over ten years 5079 returned -39%, -4.8% a year compounded.
  • 5079's deepest drawdown was -97.7% from Nov 16, 2020 to Sep 21, 2026.
  • DataCedar holds 5,646 daily sessions of 5079 history from Dec 23, 2003 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.

5079 price chart, 2003 to 2026

5079 adjusted close, Dec 23, 2003 to Sep 28, 2026MYR 0.0676MYR 0.2390MYR 0.8446MYR 2.9820052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5079 returns

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

PeriodReturn
1 month+52.4%
3 months+14.3%
6 months+18.5%
Year to date+3.2%
1 year-13.5%
3 years-30.4%
5 years-89.8%
10 years-38.7%
Since Dec 23, 2003-76.1%
Compound annual growth, 22.8 years-6.1%

5079 records

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

All time high close
MYR 3.83 on Nov 16, 2020
All time low close
MYR 0.0386 on Mar 19, 2020
52 week high
MYR 0.2050 on Sep 28, 2026
52 week low
MYR 0.0900 on Sep 21, 2026
Deepest drawdown
-97.7% from Nov 16, 2020 to Sep 21, 2026, not yet recovered
Best single session
+157.7% on Mar 29, 2019
Worst single session
-57.1% on Aug 19, 2008
Volatility, 1 year annualised
74.6%
Sessions closing higher, 1 year
12%
Best calendar year
2020, +1,181%
Worst calendar year
2022, -71%

5079 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 23, 2003; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.1650MYR 0.2050MYR 0.0900MYR 0.1600-3.0%9.1M186
2025MYR 0.2350MYR 0.2550MYR 0.1500MYR 0.1650-32.7%77.2M244
2024MYR 0.2300MYR 0.3000MYR 0.1800MYR 0.2450+4.3%140M247
2023MYR 0.3574MYR 0.4637MYR 0.1800MYR 0.2350-34.2%251.3M244
2022MYR 1.23MYR 1.27MYR 0.2898MYR 0.3574-70.6%16.6M243
2021MYR 1.99MYR 2.78MYR 1.01MYR 1.22-38.5%99.3M245
2020MYR 0.1546MYR 3.91MYR 0.0338MYR 1.98+1,181%1.6B247
2019MYR 0.1159MYR 0.4009MYR 0.1063MYR 0.1546+10.3%732.7M246
2018MYR 0.2029MYR 0.2512MYR 0.0966MYR 0.1401-31.0%26.6M244
2017MYR 0.1835MYR 0.3188MYR 0.1787MYR 0.2029+10.5%46.3M253
2016MYR 0.3429MYR 0.3816MYR 0.1739MYR 0.1835-46.5%15.3M250
2015MYR 0.2608MYR 0.4347MYR 0.2608MYR 0.3429+36.5%152.2M246
2014MYR 0.2705MYR 0.3526MYR 0.2077MYR 0.2512-5.5%235.7M247
2013MYR 0.2125MYR 0.2946MYR 0.1401MYR 0.2656+31.0%30.1M246
2012MYR 0.2029MYR 0.3622MYR 0.1642MYR 0.2029-8.7%111.1M245
2011MYR 0.2898MYR 0.3284MYR 0.1546MYR 0.2222-17.9%19.5M244
2010MYR 0.2029MYR 0.5071MYR 0.2029MYR 0.2705+27.3%145.1M249
2009MYR 0.1256MYR 0.2560MYR 0.0483MYR 0.2125+100.0%100.9M248
2008MYR 0.3381MYR 0.3864MYR 0.0966MYR 0.1063-69.0%45.5M248
2007MYR 0.4927MYR 0.7100MYR 0.3091MYR 0.3429-29.7%1.2B249
2006MYR 0.3526MYR 0.8211MYR 0.3091MYR 0.4878+34.7%1.6B259
2005MYR 0.4437MYR 0.4890MYR 0.2672MYR 0.3622-17.5%103.8M247
2004MYR 0.7673MYR 0.8448MYR 0.4256MYR 0.4392-42.8%194.4M262
2003MYR 0.7759MYR 0.7974MYR 0.6638MYR 0.7673n/a26.8M7

5079 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.1600+52.4%
August 2026MYR 0.1050-12.5%
July 2026MYR 0.1200-14.3%
June 2026MYR 0.1400-3.4%
May 2026MYR 0.1450+7.4%
April 2026MYR 0.13500.0%
March 2026MYR 0.1350+8.0%
February 2026MYR 0.1250-7.4%
January 2026MYR 0.1350-18.2%
December 2025MYR 0.16500.0%
November 2025MYR 0.1650-8.3%
October 2025MYR 0.1800-2.7%

About the 5079 data

Daily bars. 5,646 sessions from Dec 23, 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 18, 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 23, 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/5079/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5073 Naim Holdings Berhad
  • 5075 Plenitude Berhad
  • 5077 Maybulk Berhad
  • 5078 Marine & General Berhad
  • 5080 Poh Kong Holdings Berhad
  • 5081 Esthetics International Group Berhad
  • 5084 Ibraco Berhad
  • 5085 Mudajaya Group Berhad

Common questions

5079 share price history

Start with any symbol.

Start free