Bursa Malaysia · 5095 · stock

HeveaBoard Berhad (5095) stock price history

Every Bursa Malaysia trading session of HeveaBoard Berhad from Jan 12, 2005 to Sep 28, 2026: 5,367 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 5095 data, free keyYear by year table

5095 adjusted close, 2005 to 2026

5095HeveaBoard Berhad
MYR 0.1200-36.8% over one year
2010201520202025
MYR 1.18
All time high, 2017
MYR 0.1950
52 week high, MYR 0.0950 low
5,367
Daily sessions since 2005

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

5095 key facts

  • HeveaBoard Berhad (5095) closed at MYR 0.1200 on Sep 28, 2026 on Bursa Malaysia.
  • 5095's all time high close is MYR 1.18, set on Oct 23, 2017; its all time low close is MYR 0.0134 on Mar 4, 2009.
  • 5095's 52 week range is MYR 0.0950 to MYR 0.1950.
  • 5095 returned -36.8% over the year to Sep 28, 2026 and -71.2% over five years.
  • Over ten years 5095 returned -85%, -17.4% a year compounded.
  • 5095's deepest drawdown was -95.9% from Jan 12, 2005 to Mar 4, 2009.
  • DataCedar holds 5,367 daily sessions of 5095 history from Jan 12, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5095 price chart, 2005 to 2026

5095 adjusted close, Jan 12, 2005 to Sep 28, 2026MYR 0.0141MYR 0.0611MYR 0.2645MYR 1.1520052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5095 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 months+14.3%
6 months-7.7%
Year to date-29.4%
1 year-36.8%
3 years-63.6%
5 years-71.2%
10 years-85.2%
Since Jan 12, 2005-63.1%
Compound annual growth, 21.7 years-4.5%

5095 records

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

All time high close
MYR 1.18 on Oct 23, 2017
All time low close
MYR 0.0134 on Mar 4, 2009
52 week high
MYR 0.1950 on Oct 9, 2025
52 week low
MYR 0.0950 on Jun 8, 2026
Deepest drawdown
-95.9% from Jan 12, 2005 to Mar 4, 2009, recovered Jan 22, 2015
Best single session
+38.9% on Mar 17, 2009
Worst single session
-23.5% on Nov 11, 2008
Volatility, 1 year annualised
63.9%
Sessions closing higher, 1 year
25%
Best calendar year
2009, +424%
Worst calendar year
2008, -88%

5095 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. 2005 starts on Jan 12, 2005; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.1650MYR 0.1750MYR 0.0950MYR 0.1200-31.4%54.8M184
2025MYR 0.2484MYR 0.2532MYR 0.1650MYR 0.1750-30.9%41.8M244
2024MYR 0.3253MYR 0.3488MYR 0.2341MYR 0.2532-21.0%111M247
2023MYR 0.3138MYR 0.3586MYR 0.2959MYR 0.3206+2.2%107.3M244
2022MYR 0.3769MYR 0.5302MYR 0.3004MYR 0.3138-16.7%196.7M243
2021MYR 0.6120MYR 0.6427MYR 0.3637MYR 0.3769-38.4%304.8M245
2020MYR 0.4229MYR 0.7097MYR 0.1835MYR 0.6120+44.7%1.3B247
2019MYR 0.4500MYR 0.5485MYR 0.3837MYR 0.4229-6.0%280M246
2018MYR 0.8163MYR 0.8232MYR 0.3873MYR 0.4500-44.9%422.7M243
2017MYR 0.9728MYR 1.19MYR 0.7752MYR 0.8163-16.1%629.1M253
2016MYR 1.00MYR 1.12MYR 0.6678MYR 0.9728-4.2%715.1M250
2015MYR 0.2534MYR 1.05MYR 0.2534MYR 1.02+298.4%934.7M246
2014MYR 0.2104MYR 0.3148MYR 0.1529MYR 0.2549+23.8%803.8M247
2013MYR 0.0727MYR 0.2195MYR 0.0666MYR 0.2059+183.3%296.1M246
2012MYR 0.0802MYR 0.0921MYR 0.0681MYR 0.0727-9.4%34.3M245
2011MYR 0.1218MYR 0.1857MYR 0.0668MYR 0.0802-32.5%226.6M244
2010MYR 0.0980MYR 0.1233MYR 0.0728MYR 0.1188+22.1%303.3M249
2009MYR 0.0186MYR 0.1166MYR 0.0089MYR 0.0973+424.0%832.8M248
2008MYR 0.1543MYR 0.1615MYR 0.0178MYR 0.0186-88.0%151.8M248
2007MYR 0.2619MYR 0.2828MYR 0.1414MYR 0.1543-41.1%26.7M249
2006MYR 0.1490MYR 0.2647MYR 0.1124MYR 0.2619+68.1%58.3M259
2005MYR 0.3901MYR 0.3928MYR 0.1287MYR 0.1558n/a104.3M240

5095 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.12000.0%
August 2026MYR 0.1200+9.1%
July 2026MYR 0.1100+4.8%
June 2026MYR 0.1050-22.2%
May 2026MYR 0.13500.0%
April 2026MYR 0.1350+8.0%
March 2026MYR 0.1250-10.7%
February 2026MYR 0.1400-6.7%
January 2026MYR 0.1500-14.3%
December 2025MYR 0.17500.0%
November 2025MYR 0.1750-5.4%
October 2025MYR 0.1850+2.8%

About the 5095 data

Daily bars. 5,367 sessions from Jan 12, 2005 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 Jan 12, 2005, 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/5095/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5087 Mycron Steel Berhad
  • 5088 Apex Equity Holdings Berhad
  • 5090 Media Chinese International Limited
  • 5094 CSC Steel Holdings Berhad
  • 5098 Malaysia Steel Works (KL) Bhd.
  • 5099 Capital A Berhad
  • 5100 BP Plastics Holding Bhd.
  • 5101 Evergreen Fibreboard Berhad

Common questions

5095 share price history

Start with any symbol.

Start free