Bursa Malaysia · 5141 · stock

Dayang Enterprise Holdings Bhd (5141) stock price history

Every Bursa Malaysia trading session of Dayang Enterprise Holdings Bhd from Apr 24, 2008 to Sep 28, 2026: 4,542 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 5141 data, free keyYear by year table

5141 adjusted close, 2008 to 2026

5141Dayang Enterprise Holdings Bhd
MYR 1.48-1.3% over one year
2010201520202025
MYR 2.60
All time high, 2024
MYR 2.00
52 week high, MYR 1.37 low
4,542
Daily sessions since 2008

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.

5141 key facts

  • Dayang Enterprise Holdings Bhd (5141) closed at MYR 1.48 on Sep 28, 2026 on Bursa Malaysia.
  • 5141's all time high close is MYR 2.60, set on Jun 13, 2024; its all time low close is MYR 0.0461 on Oct 29, 2008.
  • 5141's 52 week range is MYR 1.37 to MYR 2.00.
  • 5141 returned -1.3% over the year to Sep 28, 2026 and +93.0% over five years.
  • Over ten years 5141 returned +367%, +16.7% a year compounded.
  • 5141's deepest drawdown was -79.6% from Mar 20, 2014 to Nov 15, 2016.
  • DataCedar holds 4,542 daily sessions of 5141 history from Apr 24, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5141 price chart, 2008 to 2026

5141 adjusted close, Apr 24, 2008 to Sep 28, 2026MYR 0.0489MYR 0.1784MYR 0.6514MYR 2.382010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5141 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-8.6%
6 months-19.8%
Year to date-4.8%
1 year-1.3%
3 years-6.6%
5 years+93.0%
10 years+367.2%
Since Apr 24, 2008+1,485%
Compound annual growth, 18.4 years+16.2%

5141 records

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

All time high close
MYR 2.60 on Jun 13, 2024
All time low close
MYR 0.0461 on Oct 29, 2008
52 week high
MYR 2.00 on Apr 30, 2026
52 week low
MYR 1.37 on Oct 31, 2025
Deepest drawdown
-79.6% from Mar 20, 2014 to Nov 15, 2016, recovered Mar 12, 2019
Best single session
+93.1% on Nov 14, 2017
Worst single session
-29.6% on Mar 9, 2020
Volatility, 1 year annualised
29.6%
Sessions closing higher, 1 year
37%
Growth of 1 since 2008
15.8×
Best calendar year
2019, +388%
Worst calendar year
2020, -53%

5141 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. 2008 starts on Apr 24, 2008; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 1.56MYR 2.00MYR 1.41MYR 1.48-5.3%575.8M183
2025MYR 1.79MYR 1.93MYR 1.27MYR 1.56-12.1%769.6M244
2024MYR 1.33MYR 2.60MYR 1.32MYR 1.78+34.1%1.2B247
2023MYR 1.07MYR 1.63MYR 0.9034MYR 1.33+24.6%994.2M244
2022MYR 0.6430MYR 1.15MYR 0.6148MYR 1.06+64.5%1B243
2021MYR 0.9331MYR 1.30MYR 0.6148MYR 0.6470-30.7%1.5B245
2020MYR 1.98MYR 2.38MYR 0.5614MYR 0.9331-53.0%3.9B247
2019MYR 0.3988MYR 2.02MYR 0.3875MYR 1.98+388.5%4.9B246
2018MYR 0.5154MYR 0.6922MYR 0.3762MYR 0.4063-20.6%649.2M243
2017MYR 0.3217MYR 0.5380MYR 0.2610MYR 0.5116+59.0%986.2M253
2016MYR 0.4596MYR 0.4628MYR 0.2396MYR 0.3217-30.0%944.3M250
2015MYR 0.9201MYR 0.9328MYR 0.4103MYR 0.4596-50.1%485.3M246
2014MYR 1.17MYR 1.20MYR 0.7298MYR 0.9201-21.4%771.4M247
2013MYR 0.4483MYR 1.18MYR 0.4426MYR 1.17+160.2%1.3B246
2012MYR 0.3041MYR 0.4728MYR 0.3041MYR 0.4501+45.6%567.4M245
2011MYR 0.2997MYR 0.3678MYR 0.2382MYR 0.3091+3.5%531.5M244
2010MYR 0.1712MYR 0.3259MYR 0.1544MYR 0.2986+74.4%946.9M249
2009MYR 0.0489MYR 0.1742MYR 0.0478MYR 0.1712+250.4%498.2M248
2008MYR 0.1025MYR 0.1056MYR 0.0419MYR 0.0489n/a1.9M172

5141 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 1.48+4.2%
August 2026MYR 1.42-11.3%
July 2026MYR 1.60-1.8%
June 2026MYR 1.63-5.8%
May 2026MYR 1.73-10.9%
April 2026MYR 1.94+6.3%
March 2026MYR 1.83+6.1%
February 2026MYR 1.72+3.9%
January 2026MYR 1.66+5.9%
December 2025MYR 1.56+5.6%
November 2025MYR 1.48+7.4%
October 2025MYR 1.38-6.9%

About the 5141 data

Daily bars. 4,542 sessions from Apr 24, 2008 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 Apr 24, 2008, 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/5141/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5136 Hextar Technologies Solutions Berhad
  • 5138 Hap Seng Plantations Holdings Berhad
  • 5139 AEON Credit Service (M) Berhad
  • 5140 TASCO Berhad
  • 5142 Wasco Berhad
  • 5143 Luxchem Corporation Berhad
  • 5145 Sealink International Berhad
  • 5147 Samchem Holdings Berhad

Common questions

5141 share price history

Start with any symbol.

Start free