Bursa Malaysia · 5167 · stock

Turbo-Mech Berhad (5167) stock price history

Every Bursa Malaysia trading session of Turbo-Mech Berhad from Apr 30, 2010 to Sep 28, 2026: 4,046 daily bars, adjusted for splits and dividends, with minute bars from Sep 25, 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 5167 data, free keyYear by year table

5167 adjusted close, 2010 to 2026

5167Turbo-Mech Berhad
MYR 0.3300-22.6% over one year
201520202025
MYR 1.12
All time high, 2014
MYR 0.6247
52 week high, MYR 0.2975 low
4,046
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.

5167 key facts

  • Turbo-Mech Berhad (5167) closed at MYR 0.3300 on Sep 28, 2026 on Bursa Malaysia.
  • 5167's all time high close is MYR 1.12, set on May 22, 2014; its all time low close is MYR 0.2999 on Aug 9, 2010.
  • 5167's 52 week range is MYR 0.2975 to MYR 0.6247.
  • 5167 returned -22.6% over the year to Sep 28, 2026 and -55.9% over five years.
  • Over ten years 5167 returned -52%, -7.1% a year compounded.
  • 5167's deepest drawdown was -73.0% from May 22, 2014 to Apr 2, 2026.
  • DataCedar holds 4,046 daily sessions of 5167 history from Apr 30, 2010 and minute bars from Sep 25, 2026, adjusted for splits and dividends, served by the API under a key.

5167 price chart, 2010 to 2026

5167 adjusted close, Apr 30, 2010 to Sep 28, 2026MYR 0.3024MYR 0.5721MYR 0.8418MYR 1.11201020122014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5167 returns

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

PeriodReturn
1 month-10.8%
3 months-21.4%
6 months+7.4%
Year to date-16.8%
1 year-22.6%
3 years-51.2%
5 years-55.9%
10 years-51.9%
Since Apr 30, 2010-12.0%
Compound annual growth, 16.4 years-0.8%

5167 records

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

All time high close
MYR 1.12 on May 22, 2014
All time low close
MYR 0.2999 on Aug 9, 2010
52 week high
MYR 0.6247 on Apr 20, 2026
52 week low
MYR 0.2975 on Apr 1, 2026
Deepest drawdown
-73.0% from May 22, 2014 to Apr 2, 2026, not yet recovered
Best single session
+41.9% on Apr 16, 2026
Worst single session
-23.2% on Oct 3, 2011
Volatility, 1 year annualised
64.8%
Sessions closing higher, 1 year
4%
Best calendar year
2014, +35%
Worst calendar year
2025, -30%

5167 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 30, 2010; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.3966MYR 0.6247MYR 0.2975MYR 0.3300-16.8%440.4K186
2025MYR 0.5632MYR 0.5632MYR 0.3918MYR 0.3966-29.6%413.8K244
2024MYR 0.6468MYR 0.6856MYR 0.5632MYR 0.5632-14.2%620.6K247
2023MYR 0.7048MYR 0.7288MYR 0.6565MYR 0.6565-6.9%618.3K244
2022MYR 0.7101MYR 0.7755MYR 0.6329MYR 0.7048-0.7%1.6M243
2021MYR 0.6650MYR 0.9474MYR 0.5694MYR 0.7101+4.6%17.8M245
2020MYR 0.6501MYR 0.7652MYR 0.4752MYR 0.6787+5.1%6.7M247
2019MYR 0.5866MYR 0.7300MYR 0.4867MYR 0.6456+10.1%8.3M246
2018MYR 0.6689MYR 0.6860MYR 0.5475MYR 0.5866-12.3%961.5K244
2017MYR 0.6517MYR 0.8575MYR 0.6303MYR 0.6689+2.6%4.2M253
2016MYR 0.8540MYR 0.8621MYR 0.6517MYR 0.6517-23.7%1.7M250
2015MYR 0.7666MYR 1.07MYR 0.7043MYR 0.8540+10.8%8.6M246
2014MYR 0.5708MYR 1.13MYR 0.5708MYR 0.7705+35.0%14.7M247
2013MYR 0.4665MYR 0.6150MYR 0.4100MYR 0.5708+23.3%5.4M246
2012MYR 0.3951MYR 0.5372MYR 0.3687MYR 0.4630+21.2%7.6M245
2011MYR 0.3576MYR 0.4346MYR 0.3137MYR 0.3819+5.1%4M244
2010MYR 0.3951MYR 0.4153MYR 0.2999MYR 0.3634n/a31.4M169

5167 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.3300-10.8%
August 2026MYR 0.37000.0%
July 2026MYR 0.3700-11.9%
June 2026MYR 0.4200-28.2%
May 2026MYR 0.5850+13.5%
April 2026MYR 0.5156+67.7%
March 2026MYR 0.3074-18.4%
February 2026MYR 0.37680.0%
January 2026MYR 0.3768-5.0%
December 2025MYR 0.3966-1.2%
November 2025MYR 0.40160.0%
October 2025MYR 0.4016-5.8%

About the 5167 data

Daily bars. 4,046 sessions from Apr 30, 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 25, 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 Apr 30, 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/5167/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5161 JCY International Berhad
  • 5162 VSTECS Berhad
  • 5163 Seremban Engineering Berhad
  • 5166 Cyberjaya Education Group Berhad
  • 5168 Hartalega Holdings Berhad
  • 5169 Ho Hup Construction Company Berhad
  • 5171 Kimlun Corporation Berhad
  • 5172 Sinaran Advance Group Berhad

Common questions

5167 share price history

Start with any symbol.

Start free