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 Sep 28, 2026: 5,544 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 5085 data, free keyYear by year table

5085 adjusted close, 2004 to 2026

5085Mudajaya Group Berhad
MYR 0.3050-32.2% over one year
20052010201520202025
MYR 19.63
All time high, 2010
MYR 0.5250
52 week high, MYR 0.2750 low
5,544
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.

5085 key facts

  • Mudajaya Group Berhad (5085) closed at MYR 0.3050 on Sep 28, 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 0.2800 on Jul 21, 2026.
  • 5085's 52 week range is MYR 0.2750 to MYR 0.5250.
  • 5085 returned -32.2% over the year to Sep 28, 2026 and -67.0% over five years.
  • Over ten years 5085 returned -94%, -24.5% a year compounded.
  • 5085's deepest drawdown was -98.6% from Jul 22, 2010 to Jul 21, 2026.
  • DataCedar holds 5,544 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 adjusted close, May 10, 2004 to Sep 28, 2026MYR 0.2900MYR 1.16MYR 4.62MYR 18.4120052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5085 returns

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

PeriodReturn
1 month-10.3%
3 months-7.6%
6 months-22.8%
Year to date-32.2%
1 year-32.2%
3 years-66.1%
5 years-67.0%
10 years-94.0%
Since May 10, 2004-92.3%
Compound annual growth, 22.4 years-10.8%

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 0.2800 on Jul 21, 2026
52 week high
MYR 0.5250 on Oct 9, 2025
52 week low
MYR 0.2750 on Aug 21, 2026
Deepest drawdown
-98.6% from Jul 22, 2010 to Jul 21, 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
45.3%
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 Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.4450MYR 0.4750MYR 0.2750MYR 0.3050-32.2%9.9M184
2025MYR 0.5500MYR 0.6250MYR 0.3750MYR 0.4500-21.7%26.9M244
2024MYR 0.7750MYR 0.9250MYR 0.4500MYR 0.5750-30.3%72.9M247
2023MYR 1.13MYR 1.35MYR 0.7750MYR 0.8250-26.7%63.5M244
2022MYR 0.8750MYR 1.27MYR 0.7500MYR 1.13+28.6%24.9M243
2021MYR 1.67MYR 1.67MYR 0.8500MYR 0.8750-46.2%69.5M245
2020MYR 1.95MYR 2.78MYR 0.7250MYR 1.63-15.6%235.8M247
2019MYR 1.45MYR 2.22MYR 0.9000MYR 1.92+32.8%172.1M246
2018MYR 4.63MYR 5.20MYR 1.33MYR 1.45-68.8%13.2M243
2017MYR 4.55MYR 8.35MYR 3.90MYR 4.65+2.2%38.5M253
2016MYR 5.95MYR 7.60MYR 3.63MYR 4.55-22.9%22.6M250
2015MYR 7.30MYR 8.80MYR 4.20MYR 5.90-18.6%16.5M246
2014MYR 14.03MYR 14.12MYR 7.00MYR 7.25-48.3%36.2M247
2013MYR 12.29MYR 14.55MYR 10.97MYR 14.03+14.2%40.8M246
2012MYR 9.97MYR 14.87MYR 9.93MYR 12.29+23.7%46.7M245
2011MYR 14.03MYR 18.05MYR 8.07MYR 9.93-29.9%59M244
2010MYR 16.33MYR 20.16MYR 12.40MYR 14.16-13.3%73.5M249
2009MYR 3.68MYR 16.46MYR 3.05MYR 16.33+376.8%34.8M248
2008MYR 12.15MYR 12.72MYR 2.97MYR 3.43-72.4%7.5M248
2007MYR 4.43MYR 15.74MYR 4.43MYR 12.40+182.2%28M249
2006MYR 3.24MYR 4.49MYR 2.66MYR 4.40+33.2%3M259
2005MYR 3.61MYR 3.81MYR 2.39MYR 3.30-15.2%1.9M247
2004MYR 4.01MYR 4.28MYR 3.23MYR 3.89n/a8.7M170

5085 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.3050-10.3%
August 2026MYR 0.3400+17.2%
July 2026MYR 0.2900-7.9%
June 2026MYR 0.3150-12.5%
May 2026MYR 0.3600-2.7%
April 2026MYR 0.3700-5.1%
March 2026MYR 0.3900-12.4%
February 2026MYR 0.44500.0%
January 2026MYR 0.4450-1.1%
December 2025MYR 0.4500-5.3%
November 2025MYR 0.4750+5.6%
October 2025MYR 0.45000.0%

About the 5085 data

Daily bars. 5,544 sessions from May 10, 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 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/5085/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5079 One Glove Group Berhad
  • 5080 Poh Kong Holdings Berhad
  • 5081 Esthetics International Group Berhad
  • 5084 Ibraco Berhad
  • 5087 Mycron Steel Berhad
  • 5088 Apex Equity Holdings Berhad
  • 5090 Media Chinese International Limited
  • 5094 CSC Steel Holdings Berhad

Common questions

5085 share price history

Start with any symbol.

Start free