Bursa Malaysia · 5129 · stock

Melati Ehsan Holdings Berhad (5129) stock price history

Every Bursa Malaysia trading session of Melati Ehsan Holdings Berhad from Mar 19, 2007 to Sep 28, 2026: 4,822 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 5129 data, free keyYear by year table

5129 adjusted close, 2007 to 2026

5129Melati Ehsan Holdings Berhad
MYR 0.4600-8.0% over one year
2010201520202025
MYR 1.20
All time high, 2014
MYR 0.5490
52 week high, MYR 0.4412 low
4,822
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.

5129 key facts

  • Melati Ehsan Holdings Berhad (5129) closed at MYR 0.4600 on Sep 28, 2026 on Bursa Malaysia.
  • 5129's all time high close is MYR 1.20, set on Jul 7, 2014; its all time low close is MYR 0.2688 on Mar 19, 2020.
  • 5129's 52 week range is MYR 0.4412 to MYR 0.5490.
  • 5129 returned -8.0% over the year to Sep 28, 2026 and -10.7% over five years.
  • Over ten years 5129 returned -31%, -3.7% a year compounded.
  • 5129's deepest drawdown was -77.5% from Jul 17, 2014 to Mar 19, 2020.
  • DataCedar holds 4,822 daily sessions of 5129 history from Mar 19, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5129 price chart, 2007 to 2026

5129 adjusted close, Mar 19, 2007 to Sep 28, 2026MYR 0.3136MYR 0.6077MYR 0.9017MYR 1.202010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5129 returns

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

PeriodReturn
1 month-4.2%
3 months-8.0%
6 months-9.8%
Year to date-0.2%
1 year-8.0%
3 years-11.4%
5 years-10.7%
10 years-31.4%
Since Mar 19, 2007-51.2%
Compound annual growth, 19.5 years-3.6%

5129 records

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

All time high close
MYR 1.20 on Jul 7, 2014
All time low close
MYR 0.2688 on Mar 19, 2020
52 week high
MYR 0.5490 on Feb 16, 2026
52 week low
MYR 0.4412 on Oct 28, 2025
Deepest drawdown
-77.5% from Jul 17, 2014 to Mar 19, 2020, not yet recovered
Best single session
+75.4% on Dec 3, 2008
Worst single session
-30.7% on Jan 8, 2009
Volatility, 1 year annualised
33.3%
Sessions closing higher, 1 year
6%
Best calendar year
2013, +75%
Worst calendar year
2008, -61%

5129 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 Mar 19, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.5000MYR 0.5490MYR 0.4600MYR 0.4600-8.0%588.8K187
2025MYR 0.5674MYR 0.5674MYR 0.3971MYR 0.5000-6.3%2.4M244
2024MYR 0.5192MYR 0.6492MYR 0.4809MYR 0.5338+2.8%2.8M247
2023MYR 0.5288MYR 0.5617MYR 0.4579MYR 0.5192+3.6%1.8M244
2022MYR 0.5336MYR 0.5567MYR 0.4778MYR 0.5010-6.1%1.6M243
2021MYR 0.4525MYR 0.7799MYR 0.4032MYR 0.5336+17.9%10.4M245
2020MYR 0.4205MYR 0.5197MYR 0.2643MYR 0.4525+7.6%8.8M247
2019MYR 0.4503MYR 0.4717MYR 0.3154MYR 0.4205-6.6%3.5M246
2018MYR 0.6761MYR 0.6761MYR 0.3945MYR 0.4503-33.4%1.7M244
2017MYR 0.7532MYR 0.8451MYR 0.6000MYR 0.6761-10.2%6.4M253
2016MYR 0.6639MYR 1.05MYR 0.5463MYR 0.7532+9.5%16.8M250
2015MYR 0.9503MYR 1.17MYR 0.6639MYR 0.6881-27.6%8M246
2014MYR 0.7639MYR 1.24MYR 0.7253MYR 0.9503+23.2%34.5M247
2013MYR 0.4399MYR 0.8796MYR 0.4211MYR 0.7716+75.4%10M246
2012MYR 0.5453MYR 0.5753MYR 0.4098MYR 0.4399-19.3%1.4M245
2011MYR 0.5301MYR 0.9294MYR 0.4938MYR 0.5453+2.9%12.2M244
2010MYR 0.4896MYR 0.6390MYR 0.3631MYR 0.5301+11.5%5M249
2009MYR 0.5149MYR 0.6924MYR 0.2798MYR 0.4756+17.3%4.3M248
2008MYR 1.01MYR 1.02MYR 0.3540MYR 0.4055-60.5%7.7M248
2007MYR 0.8438MYR 1.09MYR 0.7215MYR 1.03n/a114.9M199

5129 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.4600-4.2%
August 2026MYR 0.4800-2.0%
July 2026MYR 0.4900-2.0%
June 2026MYR 0.5000-2.0%
May 2026MYR 0.5100-1.9%
April 2026MYR 0.5200+2.0%
March 2026MYR 0.5100+2.0%
February 2026MYR 0.50000.0%
January 2026MYR 0.50000.0%
December 2025MYR 0.5000-1.9%
November 2025MYR 0.5098+4.0%
October 2025MYR 0.4902-2.0%

About the 5129 data

Daily bars. 4,822 sessions from Mar 19, 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 Mar 19, 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/5129/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5123 Sentral REIT
  • 5125 Pantech Group Holdings Berhad
  • 5126 Sarawak Oil Palms Berhad
  • 5127 AmanahRaya Real Estate Investment Trust
  • 5130 Atrium Real Estate Investment Trust
  • 5131 Zhulian Corporation Berhad
  • 5132 Deleum Berhad
  • 5133 Petra Energy Berhad

Common questions

5129 share price history

Start with any symbol.

Start free