Bursa Malaysia · 5151 · stock

Hextar Global Berhad (5151) stock price history

Every Bursa Malaysia trading session of Hextar Global Berhad from Sep 16, 2009 to Sep 28, 2026: 4,196 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 5151 data, free keyYear by year table

5151 adjusted close, 2009 to 2026

5151Hextar Global Berhad
MYR 0.7650-12.3% over one year
201520202025
MYR 0.9457
All time high, 2025
MYR 0.9118
52 week high, MYR 0.7010 low
4,196
Daily sessions since 2009

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.

5151 key facts

  • Hextar Global Berhad (5151) closed at MYR 0.7650 on Sep 28, 2026 on Bursa Malaysia.
  • 5151's all time high close is MYR 0.9457, set on May 2, 2025; its all time low close is MYR 0.0410 on Dec 16, 2016.
  • 5151's 52 week range is MYR 0.7010 to MYR 0.9118.
  • 5151 returned -12.3% over the year to Sep 28, 2026 and +90.5% over five years.
  • Over ten years 5151 returned +1,035%, +27.5% a year compounded.
  • 5151's deepest drawdown was -75.3% from Apr 25, 2014 to Dec 16, 2016.
  • DataCedar holds 4,196 daily sessions of 5151 history from Sep 16, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5151 price chart, 2009 to 2026

5151 adjusted close, Sep 16, 2009 to Sep 28, 2026MYR 0.0435MYR 0.1210MYR 0.3365MYR 0.93592010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5151 returns

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

PeriodReturn
1 month-4.4%
3 months-1.3%
6 months-3.1%
Year to date-13.8%
1 year-12.3%
3 years+5.4%
5 years+90.5%
10 years+1,035%
Since Sep 16, 2009+647.5%
Compound annual growth, 17.0 years+12.5%

5151 records

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

All time high close
MYR 0.9457 on May 2, 2025
All time low close
MYR 0.0410 on Dec 16, 2016
52 week high
MYR 0.9118 on Oct 15, 2025
52 week low
MYR 0.7010 on Apr 21, 2026
Deepest drawdown
-75.3% from Apr 25, 2014 to Dec 16, 2016, recovered Apr 11, 2017
Best single session
+51.5% on Sep 11, 2015
Worst single session
-14.0% on May 31, 2017
Volatility, 1 year annualised
17.5%
Sessions closing higher, 1 year
27%
Growth of 1 since 2009
7.5×
Best calendar year
2017, +261%
Worst calendar year
2016, -64%

5151 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. 2009 starts on Sep 16, 2009; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.8873MYR 0.9069MYR 0.7010MYR 0.7650-13.3%1.5B185
2025MYR 0.8579MYR 0.9603MYR 0.7897MYR 0.8824+2.3%845.1M244
2024MYR 0.7356MYR 0.9349MYR 0.7309MYR 0.8628+17.3%587.9M247
2023MYR 0.7081MYR 0.8732MYR 0.5885MYR 0.7356+3.0%1.1B244
2022MYR 0.4880MYR 0.7895MYR 0.4205MYR 0.7143+46.4%1.9B243
2021MYR 0.1731MYR 0.5251MYR 0.1551MYR 0.4880+185.0%5.2B245
2020MYR 0.1097MYR 0.1883MYR 0.0866MYR 0.1712+48.8%6.6B247
2019MYR 0.1280MYR 0.1792MYR 0.1007MYR 0.1151-10.1%69.4M246
2018MYR 0.1612MYR 0.2013MYR 0.1143MYR 0.1280-18.5%52.7M243
2017MYR 0.0435MYR 0.2013MYR 0.0427MYR 0.1570+260.8%942.1M253
2016MYR 0.1194MYR 0.1237MYR 0.0401MYR 0.0435-63.6%418.7M250
2015MYR 0.1280MYR 0.1399MYR 0.0546MYR 0.1194-5.4%658.7M246
2014MYR 0.1085MYR 0.1706MYR 0.1035MYR 0.1263+16.4%217.2M247
2013MYR 0.0970MYR 0.1120MYR 0.0915MYR 0.1085+11.8%40.4M246
2012MYR 0.0790MYR 0.1073MYR 0.0754MYR 0.0970+21.9%73.5M245
2011MYR 0.0682MYR 0.0802MYR 0.0575MYR 0.0796+16.7%63.6M244
2010MYR 0.0724MYR 0.0789MYR 0.0626MYR 0.0682-5.7%141.7M249
2009MYR 0.0893MYR 0.1089MYR 0.0686MYR 0.0724n/a768.1M72

5151 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.7650-4.4%
August 2026MYR 0.8000+3.9%
July 2026MYR 0.7700-0.6%
June 2026MYR 0.7750-1.2%
May 2026MYR 0.7843+6.0%
April 2026MYR 0.7402-7.9%
March 2026MYR 0.8039+2.5%
February 2026MYR 0.7843-4.8%
January 2026MYR 0.8235-6.7%
December 2025MYR 0.8824+1.1%
November 2025MYR 0.8725-1.7%
October 2025MYR 0.8873+1.7%

About the 5151 data

Daily bars. 4,196 sessions from Sep 16, 2009 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 Sep 16, 2009, 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/5151/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5145 Sealink International Berhad
  • 5147 Samchem Holdings Berhad
  • 5148 UEM Sunrise Berhad
  • 5149 TAS Offshore Berhad
  • 5152 Muar Ban Lee Group Berhad
  • 5156 XiDeLang Holdings Ltd
  • 5157 SaudiGold Group Berhad
  • 5159 Yoong Onn Corporation Berhad

Common questions

5151 share price history

Start with any symbol.

Start free