Bursa Malaysia · 5104 · stock

Citra Nusa Holdings Berhad (5104) stock price history

Every Bursa Malaysia trading session of Citra Nusa Holdings Berhad from Aug 4, 2005 to Sep 28, 2026: 5,232 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 5104 data, free keyYear by year table

5104 adjusted close, 2005 to 2026

5104Citra Nusa Holdings Berhad
MYR 0.0400-11.1% over one year
2010201520202025
MYR 0.5432
All time high, 2005
MYR 0.0500
52 week high, MYR 0.0350 low
5,232
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.

5104 key facts

  • Citra Nusa Holdings Berhad (5104) closed at MYR 0.0400 on Sep 28, 2026 on Bursa Malaysia.
  • 5104's all time high close is MYR 0.5432, set on Aug 4, 2005; its all time low close is MYR 0.0350 on Mar 20, 2020.
  • 5104's 52 week range is MYR 0.0350 to MYR 0.0500.
  • 5104 returned -11.1% over the year to Sep 28, 2026 and -55.6% over five years.
  • Over ten years 5104 returned -51%, -6.9% a year compounded.
  • 5104's deepest drawdown was -93.6% from Aug 5, 2005 to Mar 20, 2020.
  • DataCedar holds 5,232 daily sessions of 5104 history from Aug 4, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5104 price chart, 2005 to 2026

5104 adjusted close, Aug 4, 2005 to Sep 28, 2026MYR 0.0350MYR 0.0873MYR 0.2178MYR 0.543220052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5104 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 months0.0%
Year to date0.0%
1 year-11.1%
3 years-20.0%
5 years-55.6%
10 years-50.8%
Since Aug 4, 2005-92.6%
Compound annual growth, 21.1 years-11.6%

5104 records

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

All time high close
MYR 0.5432 on Aug 4, 2005
All time low close
MYR 0.0350 on Mar 20, 2020
52 week high
MYR 0.0500 on Oct 7, 2025
52 week low
MYR 0.0350 on Dec 30, 2025
Deepest drawdown
-93.6% from Aug 5, 2005 to Mar 20, 2020, not yet recovered
Best single session
+55.0% on Feb 18, 2021
Worst single session
-28.0% on Jan 5, 2009
Volatility, 1 year annualised
101.1%
Sessions closing higher, 1 year
12%
Best calendar year
2017, +86%
Worst calendar year
2018, -54%

5104 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 Aug 4, 2005; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.0450MYR 0.0450MYR 0.0350MYR 0.0400-11.1%14.5M187
2025MYR 0.0450MYR 0.0550MYR 0.0350MYR 0.0450-10.0%20.7M244
2024MYR 0.0500MYR 0.0700MYR 0.0400MYR 0.0500-9.1%90.9M247
2023MYR 0.0650MYR 0.0700MYR 0.0450MYR 0.0550-15.4%61.3M244
2022MYR 0.0700MYR 0.1200MYR 0.0500MYR 0.0650-13.3%188.2M243
2021MYR 0.0900MYR 0.2750MYR 0.0650MYR 0.0750-16.7%2.8B245
2020MYR 0.0600MYR 0.1000MYR 0.0300MYR 0.0900+50.0%654.9M247
2019MYR 0.0574MYR 0.0950MYR 0.0550MYR 0.0600+4.5%125.6M246
2018MYR 0.1244MYR 0.1388MYR 0.0574MYR 0.0574-53.8%164.6M243
2017MYR 0.0670MYR 0.1436MYR 0.0622MYR 0.1244+85.7%234.4M253
2016MYR 0.0742MYR 0.0973MYR 0.0622MYR 0.0670-15.0%27.4M250
2015MYR 0.0717MYR 0.0973MYR 0.0556MYR 0.0788+17.2%51.7M246
2014MYR 0.0915MYR 0.1165MYR 0.0627MYR 0.0672-22.9%150.7M247
2013MYR 0.0882MYR 0.1177MYR 0.0828MYR 0.0872-1.2%109.1M246
2012MYR 0.1227MYR 0.1350MYR 0.0840MYR 0.0882-28.1%107.2M245
2011MYR 0.1420MYR 0.2288MYR 0.1023MYR 0.1227-13.6%251.4M244
2010MYR 0.1756MYR 0.2444MYR 0.1104MYR 0.1420-19.2%188.2M249
2009MYR 0.1624MYR 0.2558MYR 0.1244MYR 0.1756+37.3%28.5M248
2008MYR 0.2534MYR 0.2627MYR 0.1141MYR 0.1279-49.5%6.8M248
2007MYR 0.2938MYR 0.3665MYR 0.2434MYR 0.2534-14.7%42.9M249
2006MYR 0.3890MYR 0.4285MYR 0.2724MYR 0.2970-17.3%28.6M259
2005MYR 0.5926MYR 0.6042MYR 0.3531MYR 0.3590n/a139.9M102

5104 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.04000.0%
August 2026MYR 0.04000.0%
July 2026MYR 0.0400+14.3%
June 2026MYR 0.0350-12.5%
May 2026MYR 0.04000.0%
April 2026MYR 0.04000.0%
March 2026MYR 0.04000.0%
February 2026MYR 0.0400-11.1%
January 2026MYR 0.04500.0%
December 2025MYR 0.04500.0%
November 2025MYR 0.0450-10.0%
October 2025MYR 0.0500+11.1%

About the 5104 data

Daily bars. 5,232 sessions from Aug 4, 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 Aug 4, 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/5104/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5099 Capital A Berhad
  • 5100 BP Plastics Holding Bhd.
  • 5101 Evergreen Fibreboard Berhad
  • 5102 Guan Chong Berhad
  • 5105 Can-One Berhad
  • 5106 Axis Real Estate Investment Trust
  • 5107 IQ Group Holdings Berhad
  • 5108 iCapital.biz Berhad

Common questions

5104 share price history

Start with any symbol.

Start free