Bursa Malaysia · 5087 · stock
Mycron Steel Berhad (5087) stock price history
Every Bursa Malaysia trading session of Mycron Steel Berhad from Jan 3, 2000 to Nov 12, 2026: 6,622 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.
5087 adjusted close, 2000 to 2026
- MYR 5.05
- All time high, 2002
- MYR 0.3050
- 52 week high, MYR 0.1800 low
- 6,622
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
5087 key facts
- Mycron Steel Berhad (5087) closed at MYR 0.2000 on Nov 12, 2026 on Bursa Malaysia.
- 5087's all time high close is MYR 5.05, set on Mar 28, 2002; its all time low close is MYR 0.1450 on Mar 19, 2020.
- 5087's 52 week range is MYR 0.1800 to MYR 0.3050.
- 5087 returned -16.7% over the year to Nov 12, 2026 and -55.5% over five years.
- Over ten years 5087 returned -80%, -14.9% a year compounded.
- 5087's deepest drawdown was -97.1% from Mar 28, 2002 to Mar 19, 2020.
- DataCedar holds 6,622 daily sessions of 5087 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
5087 price chart, 2000 to 2026
5087 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.4% |
| 3 months | -7.0% |
| 6 months | -23.1% |
| Year to date | -24.5% |
| 1 year | -16.7% |
| 3 years | -39.4% |
| 5 years | -55.5% |
| 10 years | -80.0% |
| Since Jan 3, 2000 | -94.8% |
| Compound annual growth, 26.9 years | -10.4% |
5087 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 5.05 on Mar 28, 2002
- All time low close
- MYR 0.1450 on Mar 19, 2020
- 52 week high
- MYR 0.3050 on Mar 25, 2026
- 52 week low
- MYR 0.1800 on Oct 15, 2026
- Deepest drawdown
- -97.1% from Mar 28, 2002 to Mar 19, 2020, not yet recovered
- Best single session
- +52.7% on Dec 28, 2020
- Worst single session
- -48.7% on Aug 20, 2002
- Volatility, 1 year annualised
- 90.6%
- Sessions closing higher, 1 year
- 23%
- Best calendar year
- 2016, +281%
- Worst calendar year
- 2002, -56%
5087 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. 2000 starts on Jan 3, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 0.2600 | MYR 0.3050 | MYR 0.1800 | MYR 0.2000 | -23.1% | 3M | 213 |
| 2025 | MYR 0.3400 | MYR 0.3650 | MYR 0.2350 | MYR 0.2600 | -27.8% | 6.2M | 244 |
| 2024 | MYR 0.3600 | MYR 0.5250 | MYR 0.3300 | MYR 0.3600 | -1.4% | 67.2M | 247 |
| 2023 | MYR 0.4050 | MYR 0.4850 | MYR 0.3100 | MYR 0.3650 | -11.0% | 128.9M | 244 |
| 2022 | MYR 0.3789 | MYR 0.7297 | MYR 0.3555 | MYR 0.4100 | +8.2% | 296.2M | 243 |
| 2021 | MYR 0.6268 | MYR 0.9215 | MYR 0.3368 | MYR 0.3789 | -39.6% | 360M | 245 |
| 2020 | MYR 0.4210 | MYR 0.7718 | MYR 0.1310 | MYR 0.6268 | +55.8% | 235.3M | 247 |
| 2019 | MYR 0.2432 | MYR 0.4444 | MYR 0.2105 | MYR 0.4023 | +65.4% | 25.2M | 246 |
| 2018 | MYR 0.4958 | MYR 0.5519 | MYR 0.2245 | MYR 0.2432 | -51.4% | 37.5M | 243 |
| 2017 | MYR 0.9448 | MYR 1.03 | MYR 0.4631 | MYR 0.5005 | -47.0% | 406.5M | 252 |
| 2016 | MYR 0.2619 | MYR 1.12 | MYR 0.1965 | MYR 0.9448 | +281.1% | 650.8M | 249 |
| 2015 | MYR 0.3742 | MYR 0.3742 | MYR 0.1965 | MYR 0.2479 | -17.2% | 2.1M | 246 |
| 2014 | MYR 0.3508 | MYR 0.4537 | MYR 0.2666 | MYR 0.2994 | -11.1% | 15.4M | 247 |
| 2013 | MYR 0.2619 | MYR 0.4350 | MYR 0.2152 | MYR 0.3368 | +38.5% | 8.7M | 246 |
| 2012 | MYR 0.3742 | MYR 0.3742 | MYR 0.2198 | MYR 0.2432 | -30.7% | 7.1M | 245 |
| 2011 | MYR 0.5800 | MYR 0.8419 | MYR 0.3274 | MYR 0.3508 | -39.0% | 64.3M | 244 |
| 2010 | MYR 0.4792 | MYR 0.6832 | MYR 0.3771 | MYR 0.5753 | +19.0% | 23M | 238 |
| 2009 | MYR 0.3549 | MYR 0.5324 | MYR 0.2662 | MYR 0.4836 | +60.3% | 17.4M | 246 |
| 2008 | MYR 0.6599 | MYR 0.7630 | MYR 0.2310 | MYR 0.3017 | -53.4% | 30.7M | 248 |
| 2007 | MYR 0.6365 | MYR 0.9405 | MYR 0.5676 | MYR 0.6475 | -1.4% | 48.2M | 249 |
| 2006 | MYR 0.5086 | MYR 0.7886 | MYR 0.4810 | MYR 0.6567 | +18.1% | 14.6M | 258 |
| 2005 | MYR 1.04 | MYR 1.06 | MYR 0.5086 | MYR 0.5559 | -46.9% | 44.7M | 243 |
| 2004 | MYR 1.91 | MYR 2.33 | MYR 0.7727 | MYR 1.05 | -45.1% | 144.2M | 250 |
| 2003 | MYR 1.73 | MYR 3.16 | MYR 1.34 | MYR 1.91 | +10.3% | 165.8M | 246 |
| 2002 | MYR 3.90 | MYR 5.13 | MYR 1.55 | MYR 1.73 | -55.6% | 26.2M | 253 |
| 2001 | MYR 3.71 | MYR 4.01 | MYR 2.82 | MYR 3.90 | +5.0% | 2.7M | 236 |
| 2000 | MYR 3.63 | MYR 5.05 | MYR 3.63 | MYR 3.71 | n/a | 11.6M | 254 |
5087 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MYR 0.2000 | -9.1% |
| October 2026 | MYR 0.2200 | -6.4% |
| September 2026 | MYR 0.2350 | +6.8% |
| August 2026 | MYR 0.2200 | -6.4% |
| July 2026 | MYR 0.2350 | +6.8% |
| June 2026 | MYR 0.2200 | -6.4% |
| May 2026 | MYR 0.2350 | -11.3% |
| April 2026 | MYR 0.2650 | +8.2% |
| March 2026 | MYR 0.2450 | -5.8% |
| February 2026 | MYR 0.2600 | 0.0% |
| January 2026 | MYR 0.2600 | 0.0% |
| December 2025 | MYR 0.2600 | -1.9% |
About the 5087 data
Daily bars. 6,622 sessions from Jan 3, 2000 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 4, 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 Jan 3, 2000, 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%3A5087/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
5087 share price history
