Bursa Malaysia · 5159 · stock
Yoong Onn Corporation Berhad (5159) stock price history
Every Bursa Malaysia trading session of Yoong Onn Corporation Berhad from Dec 23, 2009 to Sep 28, 2026: 4,129 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.
5159 adjusted close, 2009 to 2026
- MYR 2.36
- All time high, 2024
- MYR 1.57
- 52 week high, MYR 1.38 low
- 4,129
- 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.
5159 key facts
- Yoong Onn Corporation Berhad (5159) closed at MYR 1.40 on Sep 28, 2026 on Bursa Malaysia.
- 5159's all time high close is MYR 2.36, set on May 17, 2024; its all time low close is MYR 0.2750 on Sep 24, 2012.
- 5159's 52 week range is MYR 1.38 to MYR 1.57.
- 5159 returned -6.6% over the year to Sep 28, 2026 and +68.4% over five years.
- Over ten years 5159 returned +88%, +6.5% a year compounded.
- 5159's deepest drawdown was -64.4% from Aug 29, 2017 to Mar 26, 2020.
- DataCedar holds 4,129 daily sessions of 5159 history from Dec 23, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
5159 price chart, 2009 to 2026
5159 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.8% |
| 3 months | -6.7% |
| 6 months | -7.2% |
| Year to date | -6.0% |
| 1 year | -6.6% |
| 3 years | +5.3% |
| 5 years | +68.4% |
| 10 years | +87.5% |
| Since Dec 23, 2009 | +330.8% |
| Compound annual growth, 16.8 years | +9.1% |
5159 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 2.36 on May 17, 2024
- All time low close
- MYR 0.2750 on Sep 24, 2012
- 52 week high
- MYR 1.57 on Mar 4, 2026
- 52 week low
- MYR 1.38 on Nov 24, 2025
- Deepest drawdown
- -64.4% from Aug 29, 2017 to Mar 26, 2020, recovered Aug 26, 2022
- Best single session
- +17.6% on Mar 7, 2014
- Worst single session
- -18.8% on Dec 15, 2014
- Volatility, 1 year annualised
- 24.1%
- Sessions closing higher, 1 year
- 25%
- Growth of 1 since 2009
- 4.3×
- Best calendar year
- 2013, +90%
- Worst calendar year
- 2012, -15%
5159 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 Dec 23, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 1.50 | MYR 1.57 | MYR 1.40 | MYR 1.40 | -9.0% | 4.6M | 183 |
| 2025 | MYR 1.70 | MYR 1.70 | MYR 1.38 | MYR 1.54 | -9.8% | 6.8M | 244 |
| 2024 | MYR 1.42 | MYR 2.43 | MYR 1.38 | MYR 1.70 | +19.7% | 33.4M | 247 |
| 2023 | MYR 1.07 | MYR 1.64 | MYR 1.07 | MYR 1.42 | +33.3% | 18.4M | 244 |
| 2022 | MYR 0.8359 | MYR 1.14 | MYR 0.7675 | MYR 1.07 | +27.8% | 15.4M | 243 |
| 2021 | MYR 0.6796 | MYR 0.9731 | MYR 0.6487 | MYR 0.8359 | +23.0% | 41M | 245 |
| 2020 | MYR 0.7161 | MYR 0.7347 | MYR 0.3191 | MYR 0.6796 | -6.6% | 44.9M | 247 |
| 2019 | MYR 0.6998 | MYR 0.8766 | MYR 0.6901 | MYR 0.7273 | +3.9% | 16.1M | 246 |
| 2018 | MYR 0.8038 | MYR 0.9079 | MYR 0.6716 | MYR 0.6998 | -14.4% | 18.9M | 244 |
| 2017 | MYR 0.7136 | MYR 1.04 | MYR 0.6874 | MYR 0.8174 | +14.6% | 48.3M | 253 |
| 2016 | MYR 0.6583 | MYR 0.8817 | MYR 0.5638 | MYR 0.7136 | +9.4% | 47.7M | 250 |
| 2015 | MYR 0.5052 | MYR 0.7267 | MYR 0.5052 | MYR 0.6521 | +29.1% | 69.9M | 246 |
| 2014 | MYR 0.5554 | MYR 0.8127 | MYR 0.4755 | MYR 0.5052 | -7.1% | 37.3M | 247 |
| 2013 | MYR 0.2831 | MYR 0.5724 | MYR 0.2664 | MYR 0.5437 | +90.2% | 54.3M | 246 |
| 2012 | MYR 0.3344 | MYR 0.3398 | MYR 0.2750 | MYR 0.2858 | -14.5% | 3.4M | 245 |
| 2011 | MYR 0.3136 | MYR 0.3914 | MYR 0.3027 | MYR 0.3344 | -2.9% | 4.6M | 244 |
| 2010 | MYR 0.3069 | MYR 0.3442 | MYR 0.2979 | MYR 0.3442 | +14.2% | 15.7M | 249 |
| 2009 | MYR 0.3250 | MYR 0.3358 | MYR 0.2943 | MYR 0.3015 | n/a | 35.3M | 6 |
5159 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MYR 1.40 | -4.8% |
| August 2026 | MYR 1.47 | -3.3% |
| July 2026 | MYR 1.52 | +1.3% |
| June 2026 | MYR 1.50 | -2.5% |
| May 2026 | MYR 1.54 | +5.3% |
| April 2026 | MYR 1.46 | +1.4% |
| March 2026 | MYR 1.44 | -4.5% |
| February 2026 | MYR 1.51 | -0.6% |
| January 2026 | MYR 1.52 | -1.3% |
| December 2025 | MYR 1.54 | +3.3% |
| November 2025 | MYR 1.49 | 0.0% |
| October 2025 | MYR 1.49 | -1.3% |
About the 5159 data
Daily bars. 4,129 sessions from Dec 23, 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 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 Dec 23, 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/5159/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
5159 share price history
