Bursa Malaysia · 5081 · stock

Esthetics International Group Berhad (5081) stock price history

Every Bursa Malaysia trading session of Esthetics International Group Berhad from Mar 11, 2004 to Sep 28, 2026: 5,591 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 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 5081 data, free keyYear by year table

5081 adjusted close, 2004 to 2026

5081Esthetics International Group Berhad
MYR 0.1800-20.0% over one year
20052010201520202025
MYR 0.9644
All time high, 2014
MYR 0.3000
52 week high, MYR 0.1750 low
5,591
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.

5081 key facts

  • Esthetics International Group Berhad (5081) closed at MYR 0.1800 on Sep 28, 2026 on Bursa Malaysia.
  • 5081's all time high close is MYR 0.9644, set on Jul 25, 2014; its all time low close is MYR 0.1750 on Jun 11, 2026.
  • 5081's 52 week range is MYR 0.1750 to MYR 0.3000.
  • 5081 returned -20.0% over the year to Sep 28, 2026 and -48.9% over five years.
  • Over ten years 5081 returned -71%, -11.7% a year compounded.
  • 5081's deepest drawdown was -81.9% from Jul 31, 2014 to Jun 11, 2026.
  • DataCedar holds 5,591 daily sessions of 5081 history from Mar 11, 2004 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

5081 price chart, 2004 to 2026

5081 adjusted close, Mar 11, 2004 to Sep 28, 2026MYR 0.1750MYR 0.4310MYR 0.6871MYR 0.943120052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5081 returns

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

PeriodReturn
1 month0.0%
3 months0.0%
6 months-2.7%
Year to date-14.3%
1 year-20.0%
3 years-39.0%
5 years-48.9%
10 years-71.3%
Since Mar 11, 2004-67.7%
Compound annual growth, 22.5 years-4.9%

5081 records

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

All time high close
MYR 0.9644 on Jul 25, 2014
All time low close
MYR 0.1750 on Jun 11, 2026
52 week high
MYR 0.3000 on Nov 13, 2025
52 week low
MYR 0.1750 on Jun 11, 2026
Deepest drawdown
-81.9% from Jul 31, 2014 to Jun 11, 2026, not yet recovered
Best single session
+43.3% on Jul 30, 2008
Worst single session
-29.4% on Feb 6, 2009
Volatility, 1 year annualised
43.6%
Sessions closing higher, 1 year
10%
Best calendar year
2013, +109%
Worst calendar year
2011, -31%

5081 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 11, 2004; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.2350MYR 0.2350MYR 0.1750MYR 0.1800-23.4%955.7K188
2025MYR 0.2550MYR 0.3000MYR 0.2100MYR 0.2350-7.8%3.2M244
2024MYR 0.3343MYR 0.3737MYR 0.2550MYR 0.2550-23.7%3.6M247
2023MYR 0.2998MYR 0.3869MYR 0.2805MYR 0.3343+11.5%3.6M244
2022MYR 0.3619MYR 0.3905MYR 0.2563MYR 0.2998-18.2%8.7M243
2021MYR 0.4314MYR 0.5706MYR 0.3334MYR 0.3666-15.0%93.9M245
2020MYR 0.4989MYR 0.4989MYR 0.3356MYR 0.4314-13.5%2.8M247
2019MYR 0.4900MYR 0.5803MYR 0.4557MYR 0.4989+1.8%2.6M246
2018MYR 0.5717MYR 0.6371MYR 0.4410MYR 0.4900-14.3%2M244
2017MYR 0.6874MYR 0.7856MYR 0.5175MYR 0.5717-16.8%9.4M253
2016MYR 0.6888MYR 0.6991MYR 0.5980MYR 0.6874-0.2%6M250
2015MYR 0.7646MYR 0.8301MYR 0.6322MYR 0.6888-9.9%8.2M246
2014MYR 0.7020MYR 1.03MYR 0.7020MYR 0.7646+7.8%7.2M247
2013MYR 0.3390MYR 0.7543MYR 0.2237MYR 0.7091+109.2%5.2M246
2012MYR 0.2813MYR 0.3423MYR 0.2440MYR 0.3390+20.5%21.7M245
2011MYR 0.4067MYR 0.4474MYR 0.2712MYR 0.2813-30.8%2.6M244
2010MYR 0.3832MYR 0.5913MYR 0.3024MYR 0.4067+2.6%51.7M249
2009MYR 0.4377MYR 0.5315MYR 0.2897MYR 0.3964+0.6%6.6M248
2008MYR 0.4384MYR 0.5136MYR 0.2999MYR 0.3939-10.1%4.5M248
2007MYR 0.4137MYR 0.5480MYR 0.3515MYR 0.4384+5.3%23.1M249
2006MYR 0.4563MYR 0.4982MYR 0.3986MYR 0.4164-8.7%4.7M259
2005MYR 0.4961MYR 0.5769MYR 0.3788MYR 0.4563-9.8%6.9M247
2004MYR 0.6044MYR 0.6370MYR 0.4512MYR 0.5058n/a45.8M212

5081 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.18000.0%
August 2026MYR 0.1800-10.0%
July 2026MYR 0.2000+14.3%
June 2026MYR 0.1750-7.9%
May 2026MYR 0.1900-2.6%
April 2026MYR 0.1950-2.5%
March 2026MYR 0.20000.0%
February 2026MYR 0.2000-11.1%
January 2026MYR 0.2250-4.3%
December 2025MYR 0.2350-7.8%
November 2025MYR 0.2550+15.9%
October 2025MYR 0.2200-2.2%

About the 5081 data

Daily bars. 5,591 sessions from Mar 11, 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 21, 2026 forward, most recent session Sep 21, 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 11, 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/5081/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5077 Maybulk Berhad
  • 5078 Marine & General Berhad
  • 5079 One Glove Group Berhad
  • 5080 Poh Kong Holdings Berhad
  • 5084 Ibraco Berhad
  • 5085 Mudajaya Group Berhad
  • 5087 Mycron Steel Berhad
  • 5088 Apex Equity Holdings Berhad

Common questions

5081 share price history

Start with any symbol.

Start free