Bursa Malaysia · 5085 · stock
Mudajaya Group Berhad (5085) stock price history
Every Bursa Malaysia trading session of Mudajaya Group Berhad from May 10, 2004 to Nov 12, 2026: 5,554 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.
5085 adjusted close, 2004 to 2026
- MYR 19.63
- All time high, 2010
- MYR 0.5000
- 52 week high, MYR 0.2500 low
- 5,554
- Daily sessions since 2004
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
5085 key facts
- Mudajaya Group Berhad (5085) closed at MYR 0.3100 on Nov 12, 2026 on Bursa Malaysia.
- 5085's all time high close is MYR 19.63, set on Jul 22, 2010; its all time low close is MYR 0.2650 on Oct 22, 2026.
- 5085's 52 week range is MYR 0.2500 to MYR 0.5000.
- 5085 returned -31.1% over the year to Nov 12, 2026 and -65.6% over five years.
- Over ten years 5085 returned -93%, -23.5% a year compounded.
- 5085's deepest drawdown was -98.7% from Jul 22, 2010 to Oct 22, 2026.
- DataCedar holds 5,554 daily sessions of 5085 history from May 10, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
5085 price chart, 2004 to 2026
5085 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.1% |
| 3 months | +3.3% |
| 6 months | -18.4% |
| Year to date | -31.1% |
| 1 year | -31.1% |
| 3 years | -64.6% |
| 5 years | -65.6% |
| 10 years | -93.1% |
| Since May 10, 2004 | -92.2% |
| Compound annual growth, 22.5 years | -10.7% |
5085 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 19.63 on Jul 22, 2010
- All time low close
- MYR 0.2650 on Oct 22, 2026
- 52 week high
- MYR 0.5000 on Nov 25, 2025
- 52 week low
- MYR 0.2500 on Nov 12, 2026
- Deepest drawdown
- -98.7% from Jul 22, 2010 to Oct 22, 2026, not yet recovered
- Best single session
- +61.9% on Oct 30, 2019
- Worst single session
- -56.7% on Jul 1, 2008
- Volatility, 1 year annualised
- 54.5%
- Sessions closing higher, 1 year
- 21%
- Best calendar year
- 2009, +377%
- Worst calendar year
- 2008, -72%
5085 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 May 10, 2004; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 0.4450 | MYR 0.4750 | MYR 0.2500 | MYR 0.3100 | -31.1% | 10.3M | 213 |
| 2025 | MYR 0.5500 | MYR 0.6250 | MYR 0.3750 | MYR 0.4500 | -21.7% | 26.9M | 244 |
| 2024 | MYR 0.7750 | MYR 0.9250 | MYR 0.4500 | MYR 0.5750 | -30.3% | 72.9M | 247 |
| 2023 | MYR 1.13 | MYR 1.35 | MYR 0.7750 | MYR 0.8250 | -26.7% | 63.5M | 244 |
| 2022 | MYR 0.8750 | MYR 1.27 | MYR 0.7500 | MYR 1.13 | +28.6% | 24.9M | 243 |
| 2021 | MYR 1.67 | MYR 1.67 | MYR 0.8500 | MYR 0.8750 | -46.2% | 69.5M | 245 |
| 2020 | MYR 1.95 | MYR 2.78 | MYR 0.7250 | MYR 1.63 | -15.6% | 235.8M | 247 |
| 2019 | MYR 1.45 | MYR 2.22 | MYR 0.9000 | MYR 1.92 | +32.8% | 172.1M | 246 |
| 2018 | MYR 4.63 | MYR 5.20 | MYR 1.33 | MYR 1.45 | -68.8% | 13.2M | 243 |
| 2017 | MYR 4.55 | MYR 8.35 | MYR 3.90 | MYR 4.65 | +2.2% | 38.5M | 253 |
| 2016 | MYR 5.95 | MYR 7.60 | MYR 3.63 | MYR 4.55 | -22.9% | 21.9M | 249 |
| 2015 | MYR 7.30 | MYR 8.80 | MYR 4.20 | MYR 5.90 | -18.6% | 16.5M | 246 |
| 2014 | MYR 14.03 | MYR 14.12 | MYR 7.00 | MYR 7.25 | -48.3% | 36.2M | 247 |
| 2013 | MYR 12.29 | MYR 14.55 | MYR 10.97 | MYR 14.03 | +14.2% | 40.8M | 246 |
| 2012 | MYR 9.97 | MYR 14.87 | MYR 9.93 | MYR 12.29 | +23.7% | 46.7M | 245 |
| 2011 | MYR 14.03 | MYR 18.05 | MYR 8.07 | MYR 9.93 | -29.9% | 58.6M | 242 |
| 2010 | MYR 16.33 | MYR 20.16 | MYR 12.40 | MYR 14.16 | -13.3% | 73.4M | 248 |
| 2009 | MYR 3.68 | MYR 16.46 | MYR 3.05 | MYR 16.33 | +376.8% | 28.9M | 244 |
| 2008 | MYR 12.15 | MYR 12.72 | MYR 2.97 | MYR 3.43 | -72.4% | 7.5M | 248 |
| 2007 | MYR 4.43 | MYR 15.74 | MYR 4.43 | MYR 12.40 | +182.2% | 28M | 249 |
| 2006 | MYR 3.24 | MYR 4.49 | MYR 2.66 | MYR 4.40 | +33.2% | 2.9M | 256 |
| 2005 | MYR 3.61 | MYR 3.81 | MYR 2.39 | MYR 3.30 | -15.2% | 1.9M | 246 |
| 2004 | MYR 4.01 | MYR 4.28 | MYR 3.23 | MYR 3.89 | n/a | 8.7M | 163 |
5085 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MYR 0.3100 | +12.7% |
| October 2026 | MYR 0.2750 | -9.8% |
| September 2026 | MYR 0.3050 | -10.3% |
| August 2026 | MYR 0.3400 | +17.2% |
| July 2026 | MYR 0.2900 | -7.9% |
| June 2026 | MYR 0.3150 | -12.5% |
| May 2026 | MYR 0.3600 | -2.7% |
| April 2026 | MYR 0.3700 | -5.1% |
| March 2026 | MYR 0.3900 | -12.4% |
| February 2026 | MYR 0.4450 | 0.0% |
| January 2026 | MYR 0.4450 | -1.1% |
| December 2025 | MYR 0.4500 | -5.3% |
About the 5085 data
Daily bars. 5,554 sessions from May 10, 2004 to Nov 12, 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 Nov 5, 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 May 10, 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/klse%3A5085/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
5085 share price history
