Bursa Malaysia · 5080 · stock

Poh Kong Holdings Berhad (5080) stock price history

Every Bursa Malaysia trading session of Poh Kong Holdings Berhad from Mar 9, 2004 to Sep 28, 2026: 5,588 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 5080 data, free keyYear by year table

5080 adjusted close, 2004 to 2026

5080Poh Kong Holdings Berhad
MYR 1.06-1.1% over one year
20052010201520202025
MYR 1.35
All time high, 2020
MYR 1.29
52 week high, MYR 1.01 low
5,588
Daily sessions since 2004

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.

5080 key facts

  • Poh Kong Holdings Berhad (5080) closed at MYR 1.06 on Sep 28, 2026 on Bursa Malaysia.
  • 5080's all time high close is MYR 1.35, set on Aug 7, 2020; its all time low close is MYR 0.1862 on Oct 29, 2008.
  • 5080's 52 week range is MYR 1.01 to MYR 1.29.
  • 5080 returned -1.1% over the year to Sep 28, 2026 and +49.6% over five years.
  • Over ten years 5080 returned +173%, +10.6% a year compounded.
  • 5080's deepest drawdown was -76.7% from Feb 12, 2008 to Oct 29, 2008.
  • DataCedar holds 5,588 daily sessions of 5080 history from Mar 9, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5080 price chart, 2004 to 2026

5080 adjusted close, Mar 9, 2004 to Sep 28, 2026MYR 0.2247MYR 0.5569MYR 0.8891MYR 1.2220052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5080 returns

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

PeriodReturn
1 month-4.5%
3 months-0.9%
6 months-3.6%
Year to date-5.4%
1 year-1.1%
3 years+37.2%
5 years+49.6%
10 years+173.5%
Since Mar 9, 2004+46.7%
Compound annual growth, 22.6 years+1.7%

5080 records

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

All time high close
MYR 1.35 on Aug 7, 2020
All time low close
MYR 0.1862 on Oct 29, 2008
52 week high
MYR 1.29 on Jan 29, 2026
52 week low
MYR 1.01 on Nov 5, 2025
Deepest drawdown
-76.7% from Feb 12, 2008 to Oct 29, 2008, recovered Aug 5, 2020
Best single session
+38.5% on Aug 5, 2020
Worst single session
-44.4% on Feb 18, 2008
Volatility, 1 year annualised
25.1%
Sessions closing higher, 1 year
34%
Best calendar year
2007, +91%
Worst calendar year
2008, -66%

5080 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. 2004 starts on Mar 9, 2004; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 1.11MYR 1.29MYR 1.05MYR 1.06-4.6%59.1M184
2025MYR 0.9278MYR 1.25MYR 0.8947MYR 1.11+20.4%152.7M244
2024MYR 0.8005MYR 1.28MYR 0.7774MYR 0.9231+15.3%322.3M247
2023MYR 0.7424MYR 0.9255MYR 0.7219MYR 0.8005+7.8%216.4M244
2022MYR 0.7130MYR 0.8898MYR 0.5797MYR 0.7424+4.8%237.6M243
2021MYR 0.7374MYR 1.04MYR 0.6731MYR 0.7085-1.6%625.2M245
2020MYR 0.4277MYR 1.57MYR 0.2618MYR 0.7200+68.3%1.4B247
2019MYR 0.4024MYR 0.4747MYR 0.3898MYR 0.4277+13.4%28.7M246
2018MYR 0.5067MYR 0.5520MYR 0.3688MYR 0.3772-25.5%33.4M243
2017MYR 0.3674MYR 0.6549MYR 0.3674MYR 0.5067+37.9%142.7M253
2016MYR 0.4162MYR 0.4684MYR 0.3634MYR 0.3674-11.7%45M250
2015MYR 0.3139MYR 0.4717MYR 0.3100MYR 0.4162+32.6%128.9M246
2014MYR 0.3500MYR 0.3798MYR 0.2790MYR 0.3139-10.3%52.7M247
2013MYR 0.3354MYR 0.3801MYR 0.3237MYR 0.3500+5.5%76.5M246
2012MYR 0.3088MYR 0.4521MYR 0.3017MYR 0.3318+8.7%206.5M245
2011MYR 0.3311MYR 0.3553MYR 0.2698MYR 0.3053-9.7%76.4M244
2010MYR 0.2733MYR 0.3518MYR 0.2414MYR 0.3380+23.7%180.3M249
2009MYR 0.2568MYR 0.3233MYR 0.2133MYR 0.2733+9.1%358.6M248
2008MYR 0.7298MYR 0.8089MYR 0.1862MYR 0.2504-65.7%52.6M248
2007MYR 0.3847MYR 0.7423MYR 0.3400MYR 0.7298+91.2%128.1M249
2006MYR 0.3106MYR 0.4921MYR 0.2535MYR 0.3817+24.0%49.9M259
2005MYR 0.3779MYR 0.5101MYR 0.2821MYR 0.3078-18.6%57.4M247
2004MYR 0.7172MYR 0.8110MYR 0.3669MYR 0.3779n/a80M214

5080 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 1.06-4.5%
August 2026MYR 1.11+2.8%
July 2026MYR 1.08-1.8%
June 2026MYR 1.10+2.8%
May 2026MYR 1.07-3.6%
April 2026MYR 1.11+0.9%
March 2026MYR 1.10-8.2%
February 2026MYR 1.20-0.8%
January 2026MYR 1.21+8.8%
December 2025MYR 1.11+6.5%
November 2025MYR 1.04-0.9%
October 2025MYR 1.05-1.8%

About the 5080 data

Daily bars. 5,588 sessions from Mar 9, 2004 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 28, 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 Mar 9, 2004, 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/5080/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5075 Plenitude Berhad
  • 5077 Maybulk Berhad
  • 5078 Marine & General Berhad
  • 5079 One Glove Group Berhad
  • 5081 Esthetics International Group Berhad
  • 5084 Ibraco Berhad
  • 5085 Mudajaya Group Berhad
  • 5087 Mycron Steel Berhad

Common questions

5080 share price history

Start with any symbol.

Start free