Bursa Malaysia · 5099 · stock

Capital A Berhad (5099) stock price history

Every Bursa Malaysia trading session of Capital A Berhad from Nov 22, 2004 to Nov 13, 2026: 5,394 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 5099 data, free keyYear by year table

5099 adjusted close, 2004 to 2026

5099Capital A Berhad
MYR 0.2400-73.8% over one year
2010201520202025
MYR 2.52
All time high, 2018
MYR 0.9550
52 week high, MYR 0.2000 low
5,394
Daily sessions since 2004

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.

5099 key facts

  • Capital A Berhad (5099) closed at MYR 0.2400 on Nov 13, 2026 on Bursa Malaysia.
  • 5099's all time high close is MYR 2.52, set on Mar 1, 2018; its all time low close is MYR 0.2050 on Oct 20, 2026.
  • 5099's 52 week range is MYR 0.2000 to MYR 0.9550.
  • 5099 returned -73.8% over the year to Nov 13, 2026 and -78.9% over five years.
  • Over ten years 5099 returned -83%, -16.2% a year compounded.
  • 5099's deepest drawdown was -91.9% from Mar 1, 2018 to Oct 20, 2026.
  • DataCedar holds 5,394 daily sessions of 5099 history from Nov 22, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5099 price chart, 2004 to 2026

5099 adjusted close, Nov 22, 2004 to Nov 13, 2026MYR 0.2250MYR 0.9361MYR 1.65MYR 2.3620052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5099 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month+11.6%
3 months-35.1%
6 months-44.8%
Year to date-42.9%
1 year-73.8%
3 years-71.1%
5 years-78.9%
10 years-82.9%
Since Nov 22, 2004-61.2%
Compound annual growth, 22.0 years-4.2%

5099 records

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

All time high close
MYR 2.52 on Mar 1, 2018
All time low close
MYR 0.2050 on Oct 20, 2026
52 week high
MYR 0.9550 on Nov 20, 2025
52 week low
MYR 0.2000 on Oct 20, 2026
Deepest drawdown
-91.9% from Mar 1, 2018 to Oct 20, 2026, not yet recovered
Best single session
+60.7% on Dec 2, 2025
Worst single session
-72.3% on Nov 24, 2025
Volatility, 1 year annualised
148.5%
Sessions closing higher, 1 year
34%
Best calendar year
2010, +83%
Worst calendar year
2025, -59%

5099 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 Nov 22, 2004; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.4100MYR 0.6450MYR 0.2000MYR 0.2400-42.2%5.8B214
2025MYR 1.00MYR 1.03MYR 0.2402MYR 0.4150-58.5%3.1B244
2024MYR 0.8250MYR 1.09MYR 0.6400MYR 1.00+21.2%4B247
2023MYR 0.6300MYR 1.12MYR 0.6250MYR 0.8250+32.0%4.3B244
2022MYR 0.7950MYR 0.8250MYR 0.5400MYR 0.6250-20.9%2.9B243
2021MYR 0.8850MYR 1.33MYR 0.6700MYR 0.7900-10.7%6.6B245
2020MYR 1.71MYR 1.73MYR 0.5000MYR 0.8850-47.9%9.8B247
2019MYR 1.95MYR 2.16MYR 1.64MYR 1.70-12.7%2.2B246
2018MYR 1.84MYR 2.61MYR 1.31MYR 1.95+6.0%2.4B235
2017MYR 1.17MYR 1.94MYR 1.10MYR 1.84+56.9%1.9B241
2016MYR 0.6430MYR 1.69MYR 0.6380MYR 1.17+80.7%5.7B242
2015MYR 1.35MYR 1.41MYR 0.3843MYR 0.6480-51.9%5.9B242
2014MYR 1.08MYR 1.46MYR 1.07MYR 1.35+25.6%2B247
2013MYR 1.24MYR 1.73MYR 1.06MYR 1.07-12.9%2.1B246
2012MYR 1.67MYR 1.73MYR 1.12MYR 1.23-26.3%2B245
2011MYR 1.12MYR 1.86MYR 1.04MYR 1.67+49.4%2.6B244
2010MYR 0.6146MYR 1.22MYR 0.4731MYR 1.12+83.3%1.9B246
2009MYR 0.3847MYR 0.6942MYR 0.3825MYR 0.6102+59.5%1.1B245
2008MYR 0.7075MYR 0.7296MYR 0.3383MYR 0.3825-45.9%1.6B246
2007MYR 0.6809MYR 0.9507MYR 0.6190MYR 0.7075+6.0%1.6B249
2006MYR 0.7031MYR 0.8401MYR 0.5616MYR 0.6677-5.0%1.3B259
2005MYR 0.7340MYR 0.8711MYR 0.6367MYR 0.7031-4.2%739.6M247
2004MYR 0.5527MYR 0.8224MYR 0.5527MYR 0.7340n/a452.6M30

5099 monthly closes, last 12 months

MonthMonth end closeChange
November 2026MYR 0.2400+11.6%
October 2026MYR 0.2150-12.2%
September 2026MYR 0.2450-27.9%
August 2026MYR 0.3400-8.1%
July 2026MYR 0.3700-8.6%
June 2026MYR 0.4050-9.0%
May 2026MYR 0.4450+3.5%
April 2026MYR 0.4300+3.6%
March 2026MYR 0.4150-27.2%
February 2026MYR 0.5700-7.3%
January 2026MYR 0.6150+48.2%
December 2025MYR 0.4150+67.7%

About the 5099 data

Daily bars. 5,394 sessions from Nov 22, 2004 to Nov 13, 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 Nov 22, 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%3A5099/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5090 Media Chinese International Limited
  • 5094 CSC Steel Holdings Berhad
  • 5095 HeveaBoard Berhad
  • 5098 Malaysia Steel Works (KL) Bhd.
  • 5100 BP Plastics Holding Bhd.
  • 5101 Evergreen Fibreboard Berhad
  • 5102 Guan Chong Berhad
  • 5104 Citra Nusa Holdings Berhad

Common questions

5099 share price history

Start with any symbol.

Start free