Bursa Malaysia · 5161 · stock

JCY International Berhad (5161) stock price history

Every Bursa Malaysia trading session of JCY International Berhad from Feb 25, 2010 to Sep 29, 2026: 4,087 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 5161 data, free keyYear by year table

5161 adjusted close, 2010 to 2026

5161JCY International Berhad
MYR 0.5800+73.1% over one year
201520202025
MYR 1.24
All time high, 2010
MYR 0.5850
52 week high, MYR 0.2850 low
4,087
Daily sessions since 2010

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.

5161 key facts

  • JCY International Berhad (5161) closed at MYR 0.5800 on Sep 29, 2026 on Bursa Malaysia.
  • 5161's all time high close is MYR 1.24, set on Apr 22, 2010; its all time low close is MYR 0.1200 on Oct 13, 2022.
  • 5161's 52 week range is MYR 0.2850 to MYR 0.5850.
  • 5161 returned +73.1% over the year to Sep 29, 2026 and +87.1% over five years.
  • Over ten years 5161 returned +22%, +2.0% a year compounded.
  • 5161's deepest drawdown was -90.3% from Apr 22, 2010 to Oct 13, 2022.
  • DataCedar holds 4,087 daily sessions of 5161 history from Feb 25, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5161 price chart, 2010 to 2026

5161 adjusted close, Feb 25, 2010 to Sep 29, 2026MYR 0.1250MYR 0.4664MYR 0.8078MYR 1.15201020122014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5161 returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

PeriodReturn
1 month+13.7%
3 months+68.1%
6 months+93.3%
Year to date+75.8%
1 year+73.1%
3 years+205.3%
5 years+87.1%
10 years+22.4%
Since Feb 25, 2010-37.4%
Compound annual growth, 16.6 years-2.8%

5161 records

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

All time high close
MYR 1.24 on Apr 22, 2010
All time low close
MYR 0.1200 on Oct 13, 2022
52 week high
MYR 0.5850 on Sep 29, 2026
52 week low
MYR 0.2850 on Mar 11, 2026
Deepest drawdown
-90.3% from Apr 22, 2010 to Oct 13, 2022, not yet recovered
Best single session
+37.2% on Aug 5, 2020
Worst single session
-25.6% on Jun 24, 2013
Volatility, 1 year annualised
51.1%
Sessions closing higher, 1 year
38%
Best calendar year
2024, +157%
Worst calendar year
2018, -61%

5161 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. 2010 starts on Feb 25, 2010; 2026 runs to Sep 29, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.3300MYR 0.5850MYR 0.2850MYR 0.5800+78.5%1.5B184
2025MYR 0.5650MYR 0.5900MYR 0.2500MYR 0.3250-42.5%2.2B244
2024MYR 0.2200MYR 0.9300MYR 0.1950MYR 0.5650+156.8%5.7B247
2023MYR 0.1450MYR 0.2500MYR 0.1400MYR 0.2200+51.7%1B244
2022MYR 0.3150MYR 0.3450MYR 0.1200MYR 0.1450-54.7%245.7M243
2021MYR 0.5300MYR 0.5900MYR 0.2900MYR 0.3200-39.6%1.8B245
2020MYR 0.3200MYR 0.8700MYR 0.1300MYR 0.5300+68.3%9.3B247
2019MYR 0.1568MYR 0.3200MYR 0.1568MYR 0.3150+100.9%799.4M246
2018MYR 0.4063MYR 0.4740MYR 0.1519MYR 0.1568-61.4%321.9M243
2017MYR 0.4445MYR 0.6516MYR 0.4015MYR 0.4063-8.6%797M252
2016MYR 0.7213MYR 0.7255MYR 0.4309MYR 0.4445-37.7%492.6M250
2015MYR 0.4160MYR 0.7422MYR 0.4122MYR 0.7130+71.4%1.3B246
2014MYR 0.4574MYR 0.5689MYR 0.3517MYR 0.4160-8.3%750.5M247
2013MYR 0.4467MYR 0.6432MYR 0.3430MYR 0.4538+1.6%996.6M246
2012MYR 0.7166MYR 1.10MYR 0.4360MYR 0.4467-36.5%2.9B245
2011MYR 0.5244MYR 0.7166MYR 0.2531MYR 0.7035+34.1%1.7B244
2010MYR 0.9396MYR 1.26MYR 0.4886MYR 0.5244n/a1.5B214

5161 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.5800+13.7%
August 2026MYR 0.5100+41.7%
July 2026MYR 0.3600-2.7%
June 2026MYR 0.3700+8.8%
May 2026MYR 0.3400-1.4%
April 2026MYR 0.3450+19.0%
March 2026MYR 0.2900-13.4%
February 2026MYR 0.3350-13.0%
January 2026MYR 0.3850+18.5%
December 2025MYR 0.3250+4.8%
November 2025MYR 0.3100-27.1%
October 2025MYR 0.4250+23.2%

About the 5161 data

Daily bars. 4,087 sessions from Feb 25, 2010 to Sep 29, 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 Feb 25, 2010, 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/5161/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5156 XiDeLang Holdings Ltd
  • 5157 SaudiGold Group Berhad
  • 5159 Yoong Onn Corporation Berhad
  • 5160 Homeritz Corporation Berhad
  • 5162 VSTECS Berhad
  • 5163 Seremban Engineering Berhad
  • 5166 Cyberjaya Education Group Berhad
  • 5167 Turbo-Mech Berhad

Common questions

5161 share price history

Start with any symbol.

Start free