What is the all time high of 5116?

Al-'Aqar Healthcare REIT (5116) closed at its highest ever adjusted price, MYR 1.30, on Jun 8, 2007. Its lowest close was MYR 0.2759 on Oct 28, 2008.

How much has 5116 returned over the last 10 years?

+28.2% in price terms from the close ten years before Sep 28, 2026, which is +2.5% a year compounded. Over one year the return is -1.5%; over five years +28.8%.

What was the worst drawdown in 5116 history?

-78.8% from the Jun 11, 2007 peak to the Oct 28, 2008 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does 5116 historical data go?

The daily series starts on Jan 3, 2000 and runs to Sep 28, 2026: 6,678 trading sessions across 26.7 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are 5116 historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get 5116 historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 3, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 5116?

Among complete calendar years, 2006 was the best at +32.5% and 2007 the worst at -49.4%, measured close to close.

Bursa Malaysia · 5116 · stock

Al-'Aqar Healthcare REIT (5116) stock price history

Every Bursa Malaysia trading session of Al-'Aqar Healthcare REIT from Jan 3, 2000 to Sep 28, 2026: 6,678 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 5116 data, free key Year by year table

5116 adjusted close, 2000 to 2026

5116Al-'Aqar Healthcare REIT

MYR 1.16-1.5% over one year

MYR 1.30
All time high, 2007: MYR 1.25
52 week high, MYR 1.06 low: 6,678
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

5116 key facts

Al-'Aqar Healthcare REIT (5116) closed at MYR 1.16 on Sep 28, 2026 on Bursa Malaysia.
5116's all time high close is MYR 1.30, set on Jun 8, 2007; its all time low close is MYR 0.2759 on Oct 28, 2008.
5116's 52 week range is MYR 1.06 to MYR 1.25.
5116 returned -1.5% over the year to Sep 28, 2026 and +28.8% over five years.
Over ten years 5116 returned +28%, +2.5% a year compounded.
5116's deepest drawdown was -78.8% from Jun 11, 2007 to Oct 28, 2008.
DataCedar holds 6,678 daily sessions of 5116 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5116 price chart, 2000 to 2026

Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5116 returns

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

Period	Return
1 month	+1.5%
3 months	-0.2%
6 months	+0.6%
Year to date	-5.1%
1 year	-1.5%
3 years	+10.4%
5 years	+28.8%
10 years	+28.2%
Since Jan 3, 2000	+28.7%
Compound annual growth, 26.7 years	+0.9%

5116 records

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

All time high close: MYR 1.30 on Jun 8, 2007
All time low close: MYR 0.2759 on Oct 28, 2008
52 week high: MYR 1.25 on Feb 3, 2026
52 week low: MYR 1.06 on Jun 10, 2026
Deepest drawdown: -78.8% from Jun 11, 2007 to Oct 28, 2008, not yet recovered
Best single session: +26.7% on Sep 12, 2000
Worst single session: -70.3% on Nov 7, 2007
Volatility, 1 year annualised: 13.1%
Sessions closing higher, 1 year: 27%
Best calendar year: 2006, +32%
Worst calendar year: 2007, -49%

5116 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. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	MYR 1.22	MYR 1.25	MYR 1.06	MYR 1.16	-5.1%	16.4M	184
2025	MYR 1.23	MYR 1.27	MYR 1.10	MYR 1.22	-0.8%	21.6M	244
2024	MYR 1.06	MYR 1.27	MYR 1.05	MYR 1.23	+16.3%	42.2M	247
2023	MYR 0.9789	MYR 1.11	MYR 0.9709	MYR 1.06	+8.2%	22.3M	244
2022	MYR 0.8716	MYR 0.9869	MYR 0.8265	MYR 0.9789	+12.3%	19.5M	243
2021	MYR 0.9271	MYR 0.9727	MYR 0.8119	MYR 0.8716	-4.5%	31.3M	245
2020	MYR 0.8976	MYR 0.9857	MYR 0.7971	MYR 0.9132	+3.3%	41.3M	247
2019	MYR 0.8319	MYR 1.09	MYR 0.8001	MYR 0.8842	+6.3%	28.5M	246
2018	MYR 0.8317	MYR 0.8325	MYR 0.6562	MYR 0.8319	-1.4%	32.2M	243
2017	MYR 0.8824	MYR 0.9554	MYR 0.8140	MYR 0.8435	-4.4%	81.6M	252
2016	MYR 0.7479	MYR 0.9459	MYR 0.7259	MYR 0.8824	+14.6%	113.2M	250
2015	MYR 0.7187	MYR 0.7707	MYR 0.6671	MYR 0.7699	+7.1%	45.4M	246
2014	MYR 0.6701	MYR 0.7861	MYR 0.6247	MYR 0.7187	+7.3%	72.6M	247
2013	MYR 0.6150	MYR 0.7104	MYR 0.6150	MYR 0.6701	+9.8%	93.8M	246
2012	MYR 0.5245	MYR 0.8232	MYR 0.5109	MYR 0.6103	+17.4%	143.4M	245
2011	MYR 0.4697	MYR 0.5381	MYR 0.4529	MYR 0.5200	+10.7%	38.4M	244
2010	MYR 0.3799	MYR 0.5117	MYR 0.3799	MYR 0.4697	+23.0%	65.3M	249
2009	MYR 0.3166	MYR 0.3993	MYR 0.2918	MYR 0.3818	+14.8%	45.4M	248
2008	MYR 0.3269	MYR 0.3360	MYR 0.2759	MYR 0.3325	+1.7%	26.2M	248
2007	MYR 0.6527	MYR 1.30	MYR 0.3075	MYR 0.3269	-49.4%	88.9M	249
2006	MYR 0.4879	MYR 0.6688	MYR 0.4847	MYR 0.6462	+32.5%	43M	259
2005	MYR 0.5202	MYR 0.5558	MYR 0.4685	MYR 0.4879	-2.6%	9.4M	247
2004	MYR 0.4233	MYR 0.6171	MYR 0.4136	MYR 0.5008	+18.3%	31.2M	262
2003	MYR 0.3522	MYR 0.4782	MYR 0.3490	MYR 0.4233	+20.2%	16.4M	261
2002	MYR 0.5784	MYR 0.8142	MYR 0.3328	MYR 0.3522	-39.1%	4.3M	261
2001	MYR 0.6010	MYR 0.6462	MYR 0.4782	MYR 0.5784	-3.8%	2.2M	261
2000	MYR 0.8724	MYR 1.23	MYR 0.6010	MYR 0.6010	n/a	1.3M	260

5116 monthly closes, last 12 months

Month	Month end close	Change
September 2026	MYR 1.16	+1.5%
August 2026	MYR 1.14	-0.9%
July 2026	MYR 1.15	0.0%
June 2026	MYR 1.15	-0.9%
May 2026	MYR 1.16	-2.4%
April 2026	MYR 1.19	+2.5%
March 2026	MYR 1.16	-6.3%
February 2026	MYR 1.24	-0.1%
January 2026	MYR 1.24	+1.6%
December 2025	MYR 1.22	+2.1%
November 2025	MYR 1.20	-0.8%
October 2025	MYR 1.21	+2.4%

About the 5116 data

Daily bars. 6,678 sessions from Jan 3, 2000 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 Jan 3, 2000, 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/5116/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

5111 Tower Real Estate Investment Trust
5112 TH Plantations Berhad
5113 Rimbunan Sawit Berhad
5115 Alam Maritim Resources Berhad
5120 AmFirst Real Estate Investment Trust
5121 Hektar Real Estate Investment Trust
5123 Sentral REIT
5125 Pantech Group Holdings Berhad

Browse Bursa Malaysia

Historical data guides

Common questions

5116 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market