Bursa Malaysia · 5121 · stock

Hektar Real Estate Investment Trust (5121) stock price history

Every Bursa Malaysia trading session of Hektar Real Estate Investment Trust from Nov 7, 2007 to Sep 28, 2026: 4,655 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 5121 data, free keyYear by year table

5121 adjusted close, 2007 to 2026

5121Hektar Real Estate Investment Trust
MYR 0.5100+20.4% over one year
2010201520202025
MYR 0.8652
All time high, 2017
MYR 0.5200
52 week high, MYR 0.3954 low
4,655
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

5121 key facts

  • Hektar Real Estate Investment Trust (5121) closed at MYR 0.5100 on Sep 28, 2026 on Bursa Malaysia.
  • 5121's all time high close is MYR 0.8652, set on Mar 1, 2017; its all time low close is MYR 0.1964 on Dec 15, 2008.
  • 5121's 52 week range is MYR 0.3954 to MYR 0.5200.
  • 5121 returned +20.4% over the year to Sep 28, 2026 and +30.8% over five years.
  • Over ten years 5121 returned -36%, -4.3% a year compounded.
  • 5121's deepest drawdown was -64.4% from Mar 1, 2017 to Jan 25, 2022.
  • DataCedar holds 4,655 daily sessions of 5121 history from Nov 7, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5121 price chart, 2007 to 2026

5121 adjusted close, Nov 7, 2007 to Sep 28, 2026MYR 0.2112MYR 0.4239MYR 0.6367MYR 0.84952010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5121 returns

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

PeriodReturn
1 month+4.5%
3 months+29.0%
6 months+17.4%
Year to date+23.1%
1 year+20.4%
3 years-0.3%
5 years+30.8%
10 years-35.6%
Since Nov 7, 2007+41.4%
Compound annual growth, 18.9 years+1.9%

5121 records

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

All time high close
MYR 0.8652 on Mar 1, 2017
All time low close
MYR 0.1964 on Dec 15, 2008
52 week high
MYR 0.5200 on Sep 24, 2026
52 week low
MYR 0.3954 on Jun 23, 2026
Deepest drawdown
-64.4% from Mar 1, 2017 to Jan 25, 2022, not yet recovered
Best single session
+21.1% on Nov 30, 2007
Worst single session
-20.9% on Aug 5, 2008
Volatility, 1 year annualised
19.0%
Sessions closing higher, 1 year
29%
Best calendar year
2009, +62%
Worst calendar year
2008, -44%

5121 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. 2007 starts on Nov 7, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.4141MYR 0.5200MYR 0.3954MYR 0.5100+23.1%139.6M184
2025MYR 0.5044MYR 0.5225MYR 0.3861MYR 0.4141-17.9%163.1M244
2024MYR 0.5495MYR 0.6396MYR 0.4381MYR 0.5044-8.2%250.8M247
2023MYR 0.5282MYR 0.6339MYR 0.4894MYR 0.5495+4.0%130.4M244
2022MYR 0.3317MYR 0.5282MYR 0.3077MYR 0.5282+53.0%70.8M243
2021MYR 0.4242MYR 0.4377MYR 0.3077MYR 0.3453-18.6%70.3M245
2020MYR 0.6552MYR 0.6552MYR 0.3299MYR 0.4242-34.9%77.2M247
2019MYR 0.6772MYR 0.7220MYR 0.6175MYR 0.6519-3.7%81.4M246
2018MYR 0.6684MYR 0.7488MYR 0.6516MYR 0.6772-7.3%30.1M244
2017MYR 0.8046MYR 0.8652MYR 0.6404MYR 0.7302-9.2%35.6M252
2016MYR 0.7333MYR 0.8628MYR 0.7285MYR 0.8046+9.7%25.3M250
2015MYR 0.6706MYR 0.7478MYR 0.6526MYR 0.7333+9.4%16.7M246
2014MYR 0.6299MYR 0.6886MYR 0.6089MYR 0.6706+6.5%20.4M247
2013MYR 0.5770MYR 0.6660MYR 0.5730MYR 0.6299+9.9%27.7M246
2012MYR 0.4650MYR 0.5848MYR 0.4615MYR 0.5730+23.2%25.9M245
2011MYR 0.4397MYR 0.4826MYR 0.4183MYR 0.4650+5.7%30.6M244
2010MYR 0.3347MYR 0.4397MYR 0.3347MYR 0.4397+31.4%27.1M249
2009MYR 0.2098MYR 0.3406MYR 0.2098MYR 0.3347+61.6%61.7M248
2008MYR 0.3842MYR 0.3842MYR 0.1964MYR 0.2071-43.9%13.1M248
2007MYR 0.3462MYR 0.3915MYR 0.3010MYR 0.3695n/a610.9K36

5121 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.5100+4.5%
August 2026MYR 0.4881+8.7%
July 2026MYR 0.4491+13.6%
June 2026MYR 0.3954-5.8%
May 2026MYR 0.41980.0%
April 2026MYR 0.4198-1.1%
March 2026MYR 0.4247-1.1%
February 2026MYR 0.4296+4.9%
January 2026MYR 0.4094-1.1%
December 2025MYR 0.4141+1.2%
November 2025MYR 0.4094-1.1%
October 2025MYR 0.4141-2.2%

About the 5121 data

Daily bars. 4,655 sessions from Nov 7, 2007 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 7, 2007, 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/5121/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5113 Rimbunan Sawit Berhad
  • 5115 Alam Maritim Resources Berhad
  • 5116 Al-'Aqar Healthcare REIT
  • 5120 AmFirst Real Estate Investment Trust
  • 5123 Sentral REIT
  • 5125 Pantech Group Holdings Berhad
  • 5126 Sarawak Oil Palms Berhad
  • 5127 AmanahRaya Real Estate Investment Trust

Common questions

5121 share price history

Start with any symbol.

Start free