Bursa Malaysia · 5162 · stock

VSTECS Berhad (5162) stock price history

Every Bursa Malaysia trading session of VSTECS Berhad from Apr 15, 2010 to Sep 28, 2026: 4,055 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 5162 data, free keyYear by year table

5162 adjusted close, 2010 to 2026

5162VSTECS Berhad
MYR 1.62+27.5% over one year
201520202025
MYR 2.07
All time high, 2026
MYR 2.18
52 week high, MYR 1.21 low
4,055
Daily sessions since 2010

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.

5162 key facts

  • VSTECS Berhad (5162) closed at MYR 1.62 on Sep 28, 2026 on Bursa Malaysia.
  • 5162's all time high close is MYR 2.07, set on Jun 3, 2026; its all time low close is MYR 0.0609 on Jun 11, 2010.
  • 5162's 52 week range is MYR 1.21 to MYR 2.18.
  • 5162 returned +27.5% over the year to Sep 28, 2026 and +326.3% over five years.
  • Over ten years 5162 returned +853%, +25.3% a year compounded.
  • 5162's deepest drawdown was -53.8% from Dec 6, 2019 to Mar 19, 2020.
  • DataCedar holds 4,055 daily sessions of 5162 history from Apr 15, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5162 price chart, 2010 to 2026

5162 adjusted close, Apr 15, 2010 to Sep 28, 2026MYR 0.0626MYR 0.1986MYR 0.6303MYR 2.00201020122014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5162 returns

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

PeriodReturn
1 month-4.7%
3 months-6.4%
6 months+5.5%
Year to date+22.2%
1 year+27.5%
3 years+294.4%
5 years+326.3%
10 years+853.5%
Since Apr 15, 2010+1,952%
Compound annual growth, 16.5 years+20.2%

5162 records

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

All time high close
MYR 2.07 on Jun 3, 2026
All time low close
MYR 0.0609 on Jun 11, 2010
52 week high
MYR 2.18 on Jun 3, 2026
52 week low
MYR 1.21 on Nov 5, 2025
Deepest drawdown
-53.8% from Dec 6, 2019 to Mar 19, 2020, recovered Jul 2, 2020
Best single session
+29.7% on May 9, 2024
Worst single session
-13.2% on Mar 16, 2020
Volatility, 1 year annualised
39.3%
Sessions closing higher, 1 year
44%
Growth of 1 since 2010
20.5×
Best calendar year
2024, +213%
Worst calendar year
2018, -18%

5162 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 Apr 15, 2010; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 1.33MYR 2.18MYR 1.27MYR 1.62+21.9%328.4M185
2025MYR 1.29MYR 1.48MYR 0.7872MYR 1.33+2.8%257.1M244
2024MYR 0.4156MYR 1.44MYR 0.4062MYR 1.29+213.4%665.2M247
2023MYR 0.3491MYR 0.4323MYR 0.3491MYR 0.4125+18.2%116.8M244
2022MYR 0.3504MYR 0.3673MYR 0.2879MYR 0.3491-0.4%130.7M243
2021MYR 0.2762MYR 0.4192MYR 0.2625MYR 0.3504+26.8%963.6M245
2020MYR 0.1896MYR 0.3749MYR 0.0928MYR 0.2762+44.7%1.4B247
2019MYR 0.1199MYR 0.2214MYR 0.1199MYR 0.1909+56.7%367.9M246
2018MYR 0.1477MYR 0.1598MYR 0.1150MYR 0.1218-17.5%140.6M243
2017MYR 0.1630MYR 0.1875MYR 0.1465MYR 0.1477-9.4%159.3M253
2016MYR 0.1746MYR 0.1992MYR 0.1549MYR 0.1630-6.6%146.3M250
2015MYR 0.1232MYR 0.1911MYR 0.1180MYR 0.1746+41.6%325.5M246
2014MYR 0.1193MYR 0.1768MYR 0.1065MYR 0.1232+6.0%336.2M247
2013MYR 0.0997MYR 0.1564MYR 0.0949MYR 0.1163+16.6%124.8M246
2012MYR 0.0731MYR 0.1106MYR 0.0731MYR 0.0997+35.3%194.4M245
2011MYR 0.0752MYR 0.0976MYR 0.0666MYR 0.0737-3.5%215.5M244
2010MYR 0.0845MYR 0.0856MYR 0.0603MYR 0.0764n/a371.3M180

5162 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 1.62-4.7%
August 2026MYR 1.700.0%
July 2026MYR 1.70-4.5%
June 2026MYR 1.78-13.2%
May 2026MYR 2.05+22.3%
April 2026MYR 1.68+11.8%
March 2026MYR 1.50+2.0%
February 2026MYR 1.47+6.7%
January 2026MYR 1.38+3.7%
December 2025MYR 1.33+1.2%
November 2025MYR 1.31+2.5%
October 2025MYR 1.28+1.6%

About the 5162 data

Daily bars. 4,055 sessions from Apr 15, 2010 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 Apr 15, 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/5162/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5157 SaudiGold Group Berhad
  • 5159 Yoong Onn Corporation Berhad
  • 5160 Homeritz Corporation Berhad
  • 5161 JCY International Berhad
  • 5163 Seremban Engineering Berhad
  • 5166 Cyberjaya Education Group Berhad
  • 5167 Turbo-Mech Berhad
  • 5168 Hartalega Holdings Berhad

Common questions

5162 share price history

Start with any symbol.

Start free