Bursa Malaysia · 5142 · stock

Wasco Berhad (5142) stock price history

Every Bursa Malaysia trading session of Wasco Berhad from Jul 9, 2002 to Sep 28, 2026: 6,023 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 5142 data, free keyYear by year table

5142 adjusted close, 2002 to 2026

5142Wasco Berhad
MYR 0.7100-22.7% over one year
20052010201520202025
MYR 2.66
All time high, 2008
MYR 1.13
52 week high, MYR 0.6494 low
6,023
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

5142 key facts

  • Wasco Berhad (5142) closed at MYR 0.7100 on Sep 28, 2026 on Bursa Malaysia.
  • 5142's all time high close is MYR 2.66, set on Jan 25, 2008; its all time low close is MYR 0.3370 on Nov 3, 2020.
  • 5142's 52 week range is MYR 0.6494 to MYR 1.13.
  • 5142 returned -22.7% over the year to Sep 28, 2026 and +16.7% over five years.
  • Over ten years 5142 returned -6%, -0.7% a year compounded.
  • 5142's deepest drawdown was -87.3% from Jan 25, 2008 to Nov 3, 2020.
  • DataCedar holds 6,023 daily sessions of 5142 history from Jul 9, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5142 price chart, 2002 to 2026

5142 adjusted close, Jul 9, 2002 to Sep 28, 2026MYR 0.3764MYR 1.11MYR 1.84MYR 2.5720052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5142 returns

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

PeriodReturn
1 month-2.9%
3 months+3.9%
6 months-32.9%
Year to date-12.1%
1 year-22.7%
3 years-22.0%
5 years+16.7%
10 years-6.3%
Since Jul 9, 2002+47.4%
Compound annual growth, 24.2 years+1.6%

5142 records

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

All time high close
MYR 2.66 on Jan 25, 2008
All time low close
MYR 0.3370 on Nov 3, 2020
52 week high
MYR 1.13 on Mar 30, 2026
52 week low
MYR 0.6494 on Aug 7, 2026
Deepest drawdown
-87.3% from Jan 25, 2008 to Nov 3, 2020, not yet recovered
Best single session
+45.7% on Aug 30, 2016
Worst single session
-31.0% on Aug 29, 2016
Volatility, 1 year annualised
42.2%
Sessions closing higher, 1 year
42%
Best calendar year
2009, +144%
Worst calendar year
2008, -74%

5142 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. 2002 starts on Jul 9, 2002; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.8259MYR 1.13MYR 0.6494MYR 0.7100-13.1%328.9M184
2025MYR 0.9017MYR 1.12MYR 0.6978MYR 0.8166-8.5%204.8M244
2024MYR 0.8754MYR 1.40MYR 0.8492MYR 0.8929+2.5%349.4M247
2023MYR 0.5515MYR 0.9542MYR 0.5471MYR 0.8710+60.5%398.5M244
2022MYR 0.5778MYR 0.7178MYR 0.4377MYR 0.5428-6.1%101.6M243
2021MYR 0.6960MYR 0.7966MYR 0.4815MYR 0.5778-17.0%425.6M245
2020MYR 1.07MYR 1.26MYR 0.3327MYR 0.6960-33.1%875.3M247
2019MYR 0.5501MYR 1.15MYR 0.5154MYR 1.04+89.0%260M246
2018MYR 0.9616MYR 1.48MYR 0.5154MYR 0.5501-42.8%266M243
2017MYR 0.6974MYR 1.08MYR 0.6930MYR 0.9616+37.9%241.9M253
2016MYR 0.8073MYR 0.8096MYR 0.5469MYR 0.6974-14.1%239.1M250
2015MYR 0.9876MYR 1.21MYR 0.7606MYR 0.8116-17.8%76.2M246
2014MYR 1.31MYR 1.69MYR 0.9876MYR 0.9876-24.4%230.8M247
2013MYR 1.27MYR 1.70MYR 1.21MYR 1.31+3.7%138.2M246
2012MYR 1.55MYR 1.59MYR 1.25MYR 1.26-17.7%131M245
2011MYR 1.48MYR 1.78MYR 1.38MYR 1.53+2.8%244.5M244
2010MYR 1.67MYR 2.02MYR 1.39MYR 1.49-10.0%260.5M249
2009MYR 0.6941MYR 1.74MYR 0.6737MYR 1.65+144.3%254.5M248
2008MYR 2.56MYR 2.66MYR 0.6737MYR 0.6771-73.7%213.8M248
2007MYR 1.37MYR 2.71MYR 1.29MYR 2.57+87.6%248.4M249
2006MYR 1.22MYR 1.60MYR 1.22MYR 1.37+11.9%168.3M259
2005MYR 1.22MYR 1.34MYR 1.10MYR 1.22-2.0%42M247
2004MYR 1.25MYR 1.37MYR 0.8946MYR 1.25-0.5%136.8M262
2003MYR 0.5205MYR 1.58MYR 0.5115MYR 1.25+141.1%572.1M261
2002MYR 0.4487MYR 0.6641MYR 0.4307MYR 0.5205n/a63.4M126

5142 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.7100-2.9%
August 2026MYR 0.7311+7.8%
July 2026MYR 0.6782+0.7%
June 2026MYR 0.6734-11.9%
May 2026MYR 0.7648-28.4%
April 2026MYR 1.07+0.9%
March 2026MYR 1.06+14.7%
February 2026MYR 0.9228+8.7%
January 2026MYR 0.8489+4.0%
December 2025MYR 0.8166-9.7%
November 2025MYR 0.9043+13.3%
October 2025MYR 0.7982-13.5%

About the 5142 data

Daily bars. 6,023 sessions from Jul 9, 2002 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 28, 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 Jul 9, 2002, 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/5142/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5138 Hap Seng Plantations Holdings Berhad
  • 5139 AEON Credit Service (M) Berhad
  • 5140 TASCO Berhad
  • 5141 Dayang Enterprise Holdings Bhd
  • 5143 Luxchem Corporation Berhad
  • 5145 Sealink International Berhad
  • 5147 Samchem Holdings Berhad
  • 5148 UEM Sunrise Berhad

Common questions

5142 share price history

Start with any symbol.

Start free