Bursa Malaysia · 5136 · stock

Hextar Technologies Solutions Berhad (5136) stock price history

Every Bursa Malaysia trading session of Hextar Technologies Solutions Berhad from Aug 30, 2007 to Sep 28, 2026: 4,704 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 5136 data, free keyYear by year table

5136 adjusted close, 2007 to 2026

5136Hextar Technologies Solutions Berhad
MYR 1.14-8.1% over one year
2010201520202025
MYR 1.83
All time high, 2023
MYR 1.30
52 week high, MYR 1.02 low
4,704
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.

5136 key facts

  • Hextar Technologies Solutions Berhad (5136) closed at MYR 1.14 on Sep 28, 2026 on Bursa Malaysia.
  • 5136's all time high close is MYR 1.83, set on Jan 9, 2023; its all time low close is MYR 0.0055 on Jan 15, 2024.
  • 5136's 52 week range is MYR 1.02 to MYR 1.30.
  • 5136 returned -8.1% over the year to Sep 28, 2026 and +1,102% over five years.
  • Over ten years 5136 returned +4,097%, +45.3% a year compounded.
  • 5136's deepest drawdown was -99.7% from Jan 9, 2023 to Jan 15, 2024.
  • DataCedar holds 4,704 daily sessions of 5136 history from Aug 30, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5136 price chart, 2007 to 2026

5136 adjusted close, Aug 30, 2007 to Sep 28, 2026MYR 0.0111MYR 0.0600MYR 0.3252MYR 1.762010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5136 returns

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

PeriodReturn
1 month-0.9%
3 months-3.4%
6 months-2.6%
Year to date-2.6%
1 year-8.1%
3 years-25.2%
5 years+1,102%
10 years+4,097%
Since Aug 30, 2007+3,324%
Compound annual growth, 19.1 years+20.3%

5136 records

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

All time high close
MYR 1.83 on Jan 9, 2023
All time low close
MYR 0.0055 on Jan 15, 2024
52 week high
MYR 1.30 on Jun 12, 2026
52 week low
MYR 1.02 on Feb 6, 2026
Deepest drawdown
-99.7% from Jan 9, 2023 to Jan 15, 2024, not yet recovered
Best single session
+24,422% on Jan 16, 2024
Worst single session
-99.6% on Jan 15, 2024
Volatility, 1 year annualised
36.0%
Sessions closing higher, 1 year
29%
Growth of 1 since 2007
34.2×
Best calendar year
2022, +653%
Worst calendar year
2008, -60%

5136 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 Aug 30, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 1.14MYR 1.30MYR 1.02MYR 1.14-5.0%21.8M185
2025MYR 1.23MYR 1.39MYR 1.00MYR 1.20-2.4%164.8M244
2024MYR 1.46MYR 1.68MYR 0.0855MYR 1.23-12.5%166.8M247
2023MYR 1.06MYR 1.91MYR 1.05MYR 1.41+31.9%263.3M244
2022MYR 0.1417MYR 1.12MYR 0.1406MYR 1.07+652.6%836M243
2021MYR 0.0395MYR 0.1479MYR 0.0356MYR 0.1417+258.6%4.7B245
2020MYR 0.0299MYR 0.0443MYR 0.0177MYR 0.0395+32.0%1.4B247
2019MYR 0.0257MYR 0.0422MYR 0.0245MYR 0.0299+15.9%354.1M246
2018MYR 0.0258MYR 0.0302MYR 0.0202MYR 0.02580.0%246.5M244
2017MYR 0.0249MYR 0.0468MYR 0.0247MYR 0.0258+3.8%1.7B253
2016MYR 0.0304MYR 0.0343MYR 0.0245MYR 0.0249-18.0%238.7M250
2015MYR 0.0257MYR 0.0392MYR 0.0245MYR 0.0304+16.7%644.4M246
2014MYR 0.0242MYR 0.0364MYR 0.0226MYR 0.0260+7.4%301.4M247
2013MYR 0.0144MYR 0.0303MYR 0.0140MYR 0.0242+68.4%201.8M246
2012MYR 0.0148MYR 0.0159MYR 0.0120MYR 0.0144-2.5%207.4M245
2011MYR 0.0142MYR 0.0171MYR 0.0109MYR 0.0148+1.2%126.2M244
2010MYR 0.0185MYR 0.0210MYR 0.0141MYR 0.0146-19.9%104.4M249
2009MYR 0.0228MYR 0.0295MYR 0.0085MYR 0.0182+39.5%117.9M248
2008MYR 0.0322MYR 0.0350MYR 0.0111MYR 0.0130-60.1%66.9M248
2007MYR 0.0336MYR 0.0420MYR 0.0288MYR 0.0327n/a1.4B83

5136 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 1.14-0.9%
August 2026MYR 1.15+0.9%
July 2026MYR 1.14-2.6%
June 2026MYR 1.17-1.7%
May 2026MYR 1.19+0.8%
April 2026MYR 1.18-1.7%
March 2026MYR 1.20+1.7%
February 2026MYR 1.18+2.6%
January 2026MYR 1.15-4.2%
December 2025MYR 1.20+5.3%
November 2025MYR 1.14-3.4%
October 2025MYR 1.18-2.5%

About the 5136 data

Daily bars. 4,704 sessions from Aug 30, 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 25, 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 30, 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/5136/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5132 Deleum Berhad
  • 5133 Petra Energy Berhad
  • 5134 Southern Acids (M) Berhad
  • 5135 Sarawak Plantation Berhad
  • 5138 Hap Seng Plantations Holdings Berhad
  • 5139 AEON Credit Service (M) Berhad
  • 5140 TASCO Berhad
  • 5141 Dayang Enterprise Holdings Bhd

Common questions

5136 share price history

Start with any symbol.

Start free