Bursa Malaysia · 5102 · stock

Guan Chong Berhad (5102) stock price history

Every Bursa Malaysia trading session of Guan Chong Berhad from Apr 8, 2005 to Sep 28, 2026: 5,310 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 5102 data, free keyYear by year table

5102 adjusted close, 2005 to 2026

5102Guan Chong Berhad
MYR 1.28+46.3% over one year
2010201520202025
MYR 1.78
All time high, 2024
MYR 1.48
52 week high, MYR 0.6147 low
5,310
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.

5102 key facts

  • Guan Chong Berhad (5102) closed at MYR 1.28 on Sep 28, 2026 on Bursa Malaysia.
  • 5102's all time high close is MYR 1.78, set on May 29, 2024; its all time low close is MYR 0.0226 on Mar 18, 2009.
  • 5102's 52 week range is MYR 0.6147 to MYR 1.48.
  • 5102 returned +46.3% over the year to Sep 28, 2026 and +12.8% over five years.
  • Over ten years 5102 returned +644%, +22.2% a year compounded.
  • 5102's deepest drawdown was -65.1% from May 29, 2024 to Feb 6, 2026.
  • DataCedar holds 5,310 daily sessions of 5102 history from Apr 8, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5102 price chart, 2005 to 2026

5102 adjusted close, Apr 8, 2005 to Sep 28, 2026MYR 0.0267MYR 0.1065MYR 0.4240MYR 1.6920052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5102 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-6.8%
3 months+21.9%
6 months+69.0%
Year to date+81.7%
1 year+46.3%
3 years+49.4%
5 years+12.8%
10 years+644.2%
Since Apr 8, 2005+3,353%
Compound annual growth, 21.5 years+17.9%

5102 records

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

All time high close
MYR 1.78 on May 29, 2024
All time low close
MYR 0.0226 on Mar 18, 2009
52 week high
MYR 1.48 on Sep 10, 2026
52 week low
MYR 0.6147 on Feb 6, 2026
Deepest drawdown
-65.1% from May 29, 2024 to Feb 6, 2026, not yet recovered
Best single session
+87.9% on Mar 19, 2009
Worst single session
-42.9% on Jan 5, 2009
Volatility, 1 year annualised
40.9%
Sessions closing higher, 1 year
42%
Growth of 1 since 2005
34.5×
Best calendar year
2010, +309%
Worst calendar year
2025, -57%

5102 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 Apr 8, 2005; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.6903MYR 1.48MYR 0.6147MYR 1.28+85.4%1.2B184
2025MYR 1.58MYR 1.80MYR 0.6809MYR 0.6903-56.5%1.2B244
2024MYR 0.7336MYR 1.78MYR 0.6053MYR 1.59+116.4%1.8B247
2023MYR 0.9517MYR 1.11MYR 0.7138MYR 0.7336-22.9%313.4M244
2022MYR 1.09MYR 1.18MYR 0.8010MYR 0.9517-12.3%184.9M243
2021MYR 1.02MYR 1.25MYR 0.9356MYR 1.09+6.0%430M245
2020MYR 1.17MYR 1.45MYR 0.5679MYR 1.02-12.2%1.1B247
2019MYR 0.5063MYR 1.20MYR 0.4914MYR 1.17+127.8%838.5M246
2018MYR 0.3929MYR 0.5715MYR 0.2435MYR 0.5119+30.3%626.6M243
2017MYR 0.1963MYR 0.4040MYR 0.1608MYR 0.3929+100.2%616M253
2016MYR 0.2419MYR 0.2938MYR 0.1559MYR 0.1963-18.9%645.6M250
2015MYR 0.1827MYR 0.2526MYR 0.1290MYR 0.2419+32.4%125.4M246
2014MYR 0.2472MYR 0.2813MYR 0.1541MYR 0.1827-25.5%88.9M247
2013MYR 0.2872MYR 0.3459MYR 0.2419MYR 0.2454-14.0%184.6M246
2012MYR 0.2291MYR 0.3599MYR 0.2280MYR 0.2855+24.6%478M245
2011MYR 0.1768MYR 0.3307MYR 0.1768MYR 0.2291+29.6%735.9M244
2010MYR 0.0432MYR 0.1807MYR 0.0317MYR 0.1768+309.3%1.1B249
2009MYR 0.0474MYR 0.0487MYR 0.0226MYR 0.0432+59.5%3.4M248
2008MYR 0.0531MYR 0.0581MYR 0.0265MYR 0.0271-49.0%10.9M248
2007MYR 0.0401MYR 0.0593MYR 0.0401MYR 0.0531+28.4%523.1M249
2006MYR 0.0387MYR 0.0445MYR 0.0338MYR 0.0413+6.8%51.6M259
2005MYR 0.0396MYR 0.0396MYR 0.0334MYR 0.0387n/a292.1M183

5102 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 1.28-6.8%
August 2026MYR 1.37+16.7%
July 2026MYR 1.18+9.1%
June 2026MYR 1.08+15.8%
May 2026MYR 0.9323+17.1%
April 2026MYR 0.7959+10.7%
March 2026MYR 0.7187+6.3%
February 2026MYR 0.6762+3.6%
January 2026MYR 0.6525-5.5%
December 2025MYR 0.6903-17.0%
November 2025MYR 0.8322-2.2%
October 2025MYR 0.8511-1.6%

About the 5102 data

Daily bars. 5,310 sessions from Apr 8, 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 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 Apr 8, 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/5102/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5098 Malaysia Steel Works (KL) Bhd.
  • 5099 Capital A Berhad
  • 5100 BP Plastics Holding Bhd.
  • 5101 Evergreen Fibreboard Berhad
  • 5104 Citra Nusa Holdings Berhad
  • 5105 Can-One Berhad
  • 5106 Axis Real Estate Investment Trust
  • 5107 IQ Group Holdings Berhad

Common questions

5102 share price history

Start with any symbol.

Start free