Bursa Malaysia · 5152 · stock

Muar Ban Lee Group Berhad (5152) stock price history

Every Bursa Malaysia trading session of Muar Ban Lee Group Berhad from Oct 28, 2009 to Sep 28, 2026: 4,168 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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 5152 data, free keyYear by year table

5152 adjusted close, 2009 to 2026

5152Muar Ban Lee Group Berhad
MYR 0.3700+5.8% over one year
201520202025
MYR 0.7638
All time high, 2020
MYR 0.3800
52 week high, MYR 0.2809 low
4,168
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.

5152 key facts

  • Muar Ban Lee Group Berhad (5152) closed at MYR 0.3700 on Sep 28, 2026 on Bursa Malaysia.
  • 5152's all time high close is MYR 0.7638, set on Sep 2, 2020; its all time low close is MYR 0.1657 on Nov 30, 2009.
  • 5152's 52 week range is MYR 0.2809 to MYR 0.3800.
  • 5152 returned +5.8% over the year to Sep 28, 2026 and -21.8% over five years.
  • Over ten years 5152 returned -22%, -2.5% a year compounded.
  • 5152's deepest drawdown was -61.3% from Sep 2, 2020 to Mar 6, 2026.
  • DataCedar holds 4,168 daily sessions of 5152 history from Oct 28, 2009 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.

5152 price chart, 2009 to 2026

5152 adjusted close, Oct 28, 2009 to Sep 28, 2026MYR 0.1703MYR 0.3648MYR 0.5594MYR 0.75392010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5152 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+7.2%
6 months+10.4%
Year to date+10.4%
1 year+5.8%
3 years-24.2%
5 years-21.8%
10 years-22.4%
Since Oct 28, 2009+69.0%
Compound annual growth, 16.9 years+3.1%

5152 records

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

All time high close
MYR 0.7638 on Sep 2, 2020
All time low close
MYR 0.1657 on Nov 30, 2009
52 week high
MYR 0.3800 on Sep 9, 2026
52 week low
MYR 0.2809 on Mar 11, 2026
Deepest drawdown
-61.3% from Sep 2, 2020 to Mar 6, 2026, not yet recovered
Best single session
+23.7% on Nov 13, 2018
Worst single session
-17.9% on Mar 18, 2020
Volatility, 1 year annualised
32.3%
Sessions closing higher, 1 year
16%
Best calendar year
2012, +66%
Worst calendar year
2021, -43%

5152 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 Oct 28, 2009; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.3203MYR 0.3800MYR 0.2809MYR 0.3700+12.1%4M187
2025MYR 0.3991MYR 0.4139MYR 0.3203MYR 0.3301-16.3%9.4M244
2024MYR 0.4386MYR 0.4829MYR 0.3794MYR 0.3942-10.1%26.2M247
2023MYR 0.4435MYR 0.5470MYR 0.4238MYR 0.4386-2.2%224.4M244
2022MYR 0.3499MYR 0.4977MYR 0.3301MYR 0.4484+30.0%227.1M243
2021MYR 0.6012MYR 0.6455MYR 0.3203MYR 0.3449-43.1%59.5M245
2020MYR 0.6800MYR 0.7884MYR 0.4533MYR 0.6061-10.9%162.6M247
2019MYR 0.4579MYR 0.6997MYR 0.4555MYR 0.6800+41.9%99M246
2018MYR 0.5727MYR 0.6513MYR 0.4294MYR 0.4792-17.0%53M243
2017MYR 0.4584MYR 0.6605MYR 0.4584MYR 0.5774+26.0%125.1M252
2016MYR 0.3517MYR 0.5174MYR 0.3384MYR 0.4584+28.7%90.6M250
2015MYR 0.3408MYR 0.3956MYR 0.2901MYR 0.3562+5.8%23.3M246
2014MYR 0.4279MYR 0.4773MYR 0.3086MYR 0.3365-22.1%46.1M247
2013MYR 0.3654MYR 0.4911MYR 0.3209MYR 0.4321+19.5%125.3M246
2012MYR 0.2198MYR 0.4773MYR 0.2093MYR 0.3615+65.8%434.9M245
2011MYR 0.2000MYR 0.2513MYR 0.1738MYR 0.2180+10.8%82.8M244
2010MYR 0.1886MYR 0.2240MYR 0.1716MYR 0.1968+2.7%100M248
2009MYR 0.2281MYR 0.2479MYR 0.1627MYR 0.1916n/a250.7M44

5152 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.3700+4.2%
August 2026MYR 0.3550-4.1%
July 2026MYR 0.3700+7.2%
June 2026MYR 0.3450+0.0%
May 2026MYR 0.3449+6.1%
April 2026MYR 0.3252+1.5%
March 2026MYR 0.3203-1.5%
February 2026MYR 0.3252+3.1%
January 2026MYR 0.3154-4.5%
December 2025MYR 0.3301-2.9%
November 2025MYR 0.3400-6.8%
October 2025MYR 0.3646+2.8%

About the 5152 data

Daily bars. 4,168 sessions from Oct 28, 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 18, 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 Oct 28, 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/5152/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5147 Samchem Holdings Berhad
  • 5148 UEM Sunrise Berhad
  • 5149 TAS Offshore Berhad
  • 5151 Hextar Global Berhad
  • 5156 XiDeLang Holdings Ltd
  • 5157 SaudiGold Group Berhad
  • 5159 Yoong Onn Corporation Berhad
  • 5160 Homeritz Corporation Berhad

Common questions

5152 share price history

Start with any symbol.

Start free