Bursa Malaysia · 5095 · stock

HeveaBoard Berhad (5095) stock price history

Every Bursa Malaysia trading session of HeveaBoard Berhad from Jan 12, 2005 to Nov 12, 2026: 5,222 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 0.1000-45.9% over one year
2010201520202025
MYR 1.18
All time high, 2017
MYR 0.1900
52 week high, MYR 0.0950 low
5,222
Daily sessions since 2005

Last updated Nov 12, 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 0.1000 on Nov 12, 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 0.1900.
  • 5095 returned -45.9% over the year to Nov 12, 2026 and -75.2% over five years.
  • Over ten years 5095 returned -89%, -19.9% a year compounded.
  • 5095's deepest drawdown was -95.9% from Jan 12, 2005 to Mar 4, 2009.
  • DataCedar holds 5,222 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 Nov 12, 2026MYR 0.0163MYR 0.0674MYR 0.2777MYR 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 Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month-9.1%
3 months-13.0%
6 months-31.0%
Year to date-41.2%
1 year-45.9%
3 years-68.8%
5 years-75.2%
10 years-89.1%
Since Jan 12, 2005-69.2%
Compound annual growth, 21.8 years-5.3%

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 0.1900 on Nov 13, 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
66.7%
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 Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.1650MYR 0.1750MYR 0.0950MYR 0.1000-42.9%58.3M212
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%303.6M244
2020MYR 0.4229MYR 0.7097MYR 0.1835MYR 0.6120+44.7%1.3B247
2019MYR 0.4500MYR 0.5485MYR 0.3837MYR 0.4229-6.0%277.2M241
2018MYR 0.8163MYR 0.8232MYR 0.3873MYR 0.4500-44.9%422.7M243
2017MYR 0.9728MYR 1.19MYR 0.7752MYR 0.8163-16.1%612.6M240
2016MYR 1.00MYR 1.12MYR 0.6678MYR 0.9728-4.2%704.9M247
2015MYR 0.2534MYR 1.05MYR 0.2534MYR 1.02+298.4%912.1M239
2014MYR 0.2104MYR 0.3148MYR 0.1529MYR 0.2549+23.8%767.2M238
2013MYR 0.0727MYR 0.2195MYR 0.0666MYR 0.2059+183.3%285.7M221
2012MYR 0.0802MYR 0.0921MYR 0.0681MYR 0.0727-9.4%33.6M239
2011MYR 0.1218MYR 0.1857MYR 0.0668MYR 0.0802-32.5%218.4M228
2010MYR 0.0980MYR 0.1233MYR 0.0728MYR 0.1188+22.1%297.1M233
2009MYR 0.0186MYR 0.1166MYR 0.0089MYR 0.0973+424.0%804.9M236
2008MYR 0.1543MYR 0.1615MYR 0.0178MYR 0.0186-88.0%151.8M243
2007MYR 0.2619MYR 0.2828MYR 0.1414MYR 0.1543-41.1%26.2M227
2006MYR 0.1490MYR 0.2647MYR 0.1124MYR 0.2619+68.1%56.6M251
2005MYR 0.3901MYR 0.3928MYR 0.1287MYR 0.1558n/a103.7M215

5095 monthly closes, last 12 months

MonthMonth end closeChange
November 2026MYR 0.1000-4.8%
October 2026MYR 0.1050-4.5%
September 2026MYR 0.1100-8.3%
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%

About the 5095 data

Daily bars. 5,222 sessions from Jan 12, 2005 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 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/klse%3A5095/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