Bursa Malaysia · 5163 · stock

Seremban Engineering Berhad (5163) stock price history

Every Bursa Malaysia trading session of Seremban Engineering Berhad from May 10, 2010 to Sep 28, 2026: 4,041 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 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 5163 data, free keyYear by year table

5163 adjusted close, 2010 to 2026

5163Seremban Engineering Berhad
MYR 0.5750+2.7% over one year
201520202025
MYR 1.50
All time high, 2021
MYR 0.7300
52 week high, MYR 0.5450 low
4,041
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.

5163 key facts

  • Seremban Engineering Berhad (5163) closed at MYR 0.5750 on Sep 28, 2026 on Bursa Malaysia.
  • 5163's all time high close is MYR 1.50, set on Oct 6, 2021; its all time low close is MYR 0.2000 on Dec 26, 2018.
  • 5163's 52 week range is MYR 0.5450 to MYR 0.7300.
  • 5163 returned +2.7% over the year to Sep 28, 2026 and -33.1% over five years.
  • Over ten years 5163 returned +117%, +8.1% a year compounded.
  • 5163's deepest drawdown was -75.9% from Jul 25, 2014 to Dec 26, 2018.
  • DataCedar holds 4,041 daily sessions of 5163 history from May 10, 2010 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

5163 price chart, 2010 to 2026

5163 adjusted close, May 10, 2010 to Sep 28, 2026MYR 0.2000MYR 0.6033MYR 1.01MYR 1.41201020122014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5163 returns

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

PeriodReturn
1 month-1.7%
3 months-10.9%
6 months-10.2%
Year to date-21.2%
1 year+2.7%
3 years-28.6%
5 years-33.1%
10 years+117.0%
Since May 10, 2010-19.1%
Compound annual growth, 16.4 years-1.3%

5163 records

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

All time high close
MYR 1.50 on Oct 6, 2021
All time low close
MYR 0.2000 on Dec 26, 2018
52 week high
MYR 0.7300 on Dec 17, 2025
52 week low
MYR 0.5450 on Oct 1, 2025
Deepest drawdown
-75.9% from Jul 25, 2014 to Dec 26, 2018, recovered Feb 16, 2021
Best single session
+65.2% on Oct 27, 2015
Worst single session
-22.2% on Mar 19, 2020
Volatility, 1 year annualised
43.3%
Sessions closing higher, 1 year
9%
Best calendar year
2019, +242%
Worst calendar year
2018, -58%

5163 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 May 10, 2010; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.7300MYR 0.7300MYR 0.5500MYR 0.5750-21.2%445.3K188
2025MYR 0.6400MYR 0.7300MYR 0.4500MYR 0.7300+14.1%2M244
2024MYR 0.7400MYR 0.7500MYR 0.5300MYR 0.6400-7.2%2.3M247
2023MYR 1.15MYR 1.26MYR 0.6350MYR 0.6900-38.4%2.2M244
2022MYR 1.20MYR 1.48MYR 0.9900MYR 1.12-11.1%4.5M243
2021MYR 0.6950MYR 1.57MYR 0.6050MYR 1.26+81.3%43.8M245
2020MYR 0.6850MYR 0.7300MYR 0.3500MYR 0.6950+1.5%7.8M247
2019MYR 0.2000MYR 0.7500MYR 0.1800MYR 0.6850+242.5%15.7M246
2018MYR 0.4700MYR 0.6650MYR 0.1800MYR 0.2000-57.9%8.5M244
2017MYR 0.2800MYR 0.7650MYR 0.2800MYR 0.4750+69.6%33M252
2016MYR 0.4500MYR 0.4950MYR 0.2500MYR 0.2800-36.4%7.9M250
2015MYR 0.4950MYR 0.7700MYR 0.3700MYR 0.4400-12.0%77.2M246
2014MYR 0.5820MYR 0.8350MYR 0.4600MYR 0.5000-14.1%12.5M247
2013MYR 0.4203MYR 0.6935MYR 0.4016MYR 0.5820+38.5%6.3M246
2012MYR 0.3570MYR 0.4857MYR 0.3525MYR 0.4203+14.9%2.8M245
2011MYR 0.5661MYR 0.5705MYR 0.3525MYR 0.3659-35.4%3.6M244
2010MYR 0.7635MYR 0.7723MYR 0.5134MYR 0.5661n/a57.8M163

5163 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.5750-1.7%
August 2026MYR 0.5850+1.7%
July 2026MYR 0.5750-7.3%
June 2026MYR 0.6200-6.1%
May 2026MYR 0.6600-2.9%
April 2026MYR 0.6800+6.3%
March 2026MYR 0.6400-5.2%
February 2026MYR 0.67500.0%
January 2026MYR 0.6750-7.5%
December 2025MYR 0.7300+11.5%
November 2025MYR 0.6550+4.0%
October 2025MYR 0.6300+15.6%

About the 5163 data

Daily bars. 4,041 sessions from May 10, 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 21, 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 May 10, 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/5163/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5159 Yoong Onn Corporation Berhad
  • 5160 Homeritz Corporation Berhad
  • 5161 JCY International Berhad
  • 5162 VSTECS Berhad
  • 5166 Cyberjaya Education Group Berhad
  • 5167 Turbo-Mech Berhad
  • 5168 Hartalega Holdings Berhad
  • 5169 Ho Hup Construction Company Berhad

Common questions

5163 share price history

Start with any symbol.

Start free