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 Sep 28, 2026: 5,405 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 0.2450-72.5% over one year
2010201520202025
MYR 2.52
All time high, 2018
MYR 1.03
52 week high, MYR 0.2150 low
5,405
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.

5099 key facts

  • Capital A Berhad (5099) closed at MYR 0.2450 on Sep 28, 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 0.2300 on Sep 17, 2026.
  • 5099's 52 week range is MYR 0.2150 to MYR 1.03.
  • 5099 returned -72.5% over the year to Sep 28, 2026 and -75.5% over five years.
  • Over ten years 5099 returned -83%, -16.4% a year compounded.
  • 5099's deepest drawdown was -90.9% from Mar 1, 2018 to Sep 17, 2026.
  • DataCedar holds 5,405 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 Sep 28, 2026MYR 0.2450MYR 0.9732MYR 1.70MYR 2.4320052010201520202025
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 Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-27.9%
3 months-41.0%
6 months-41.0%
Year to date-41.7%
1 year-72.5%
3 years-75.4%
5 years-75.5%
10 years-83.2%
Since Nov 22, 2004-60.4%
Compound annual growth, 21.8 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 0.2300 on Sep 17, 2026
52 week high
MYR 1.03 on Oct 30, 2025
52 week low
MYR 0.2150 on Sep 18, 2026
Deepest drawdown
-90.9% from Mar 1, 2018 to Sep 17, 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
148.1%
Sessions closing higher, 1 year
36%
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 Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.4100MYR 0.6450MYR 0.2150MYR 0.2450-41.0%5.4B184
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%2.4B244
2017MYR 1.17MYR 1.94MYR 1.10MYR 1.84+56.9%1.9B253
2016MYR 0.6430MYR 1.69MYR 0.6380MYR 1.17+80.7%5.8B250
2015MYR 1.35MYR 1.41MYR 0.3843MYR 0.6480-51.9%6B246
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%1.9B249
2009MYR 0.3847MYR 0.6942MYR 0.3825MYR 0.6102+59.5%1.1B248
2008MYR 0.7075MYR 0.7296MYR 0.3383MYR 0.3825-45.9%1.6B248
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
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%
November 2025MYR 0.2475-75.0%
October 2025MYR 0.9900+17.9%

About the 5099 data

Daily bars. 5,405 sessions from Nov 22, 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 29, 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/5099/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