Bursa Malaysia · 5168 · stock
Hartalega Holdings Berhad (5168) stock price history
Every Bursa Malaysia trading session of Hartalega Holdings Berhad from Apr 17, 2008 to Nov 13, 2026: 4,505 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.
5168 adjusted close, 2008 to 2026
- MYR 16.31
- All time high, 2020
- MYR 1.36
- 52 week high, MYR 0.7889 low
- 4,505
- Daily sessions since 2008
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
5168 key facts
- Hartalega Holdings Berhad (5168) closed at MYR 1.02 on Nov 13, 2026 on Bursa Malaysia.
- 5168's all time high close is MYR 16.31, set on Aug 3, 2020; its all time low close is MYR 0.0656 on Jul 22, 2008.
- 5168's 52 week range is MYR 0.7889 to MYR 1.36.
- 5168 returned -9.3% over the year to Nov 13, 2026 and -79.2% over five years.
- Over ten years 5168 returned -46%, -5.9% a year compounded.
- 5168's deepest drawdown was -95.1% from Aug 3, 2020 to Mar 9, 2026.
- DataCedar holds 4,505 daily sessions of 5168 history from Apr 17, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
5168 price chart, 2008 to 2026
5168 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.8% |
| 3 months | +1.0% |
| 6 months | -22.8% |
| Year to date | +5.5% |
| 1 year | -9.3% |
| 3 years | -54.5% |
| 5 years | -79.2% |
| 10 years | -45.6% |
| Since Apr 17, 2008 | +965.8% |
| Compound annual growth, 18.6 years | +13.6% |
5168 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 16.31 on Aug 3, 2020
- All time low close
- MYR 0.0656 on Jul 22, 2008
- 52 week high
- MYR 1.36 on May 13, 2026
- 52 week low
- MYR 0.7889 on Mar 9, 2026
- Deepest drawdown
- -95.1% from Aug 3, 2020 to Mar 9, 2026, not yet recovered
- Best single session
- +29.8% on Sep 17, 2024
- Worst single session
- -23.2% on Feb 18, 2025
- Volatility, 1 year annualised
- 50.3%
- Sessions closing higher, 1 year
- 36%
- Growth of 1 since 2008
- 10.7×
- Best calendar year
- 2009, +288%
- Worst calendar year
- 2025, -75%
5168 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. 2008 starts on Apr 17, 2008; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 0.9714 | MYR 1.36 | MYR 0.7889 | MYR 1.02 | +4.5% | 2.2B | 212 |
| 2025 | MYR 3.88 | MYR 3.92 | MYR 0.9566 | MYR 0.9763 | -74.9% | 2.1B | 244 |
| 2024 | MYR 2.60 | MYR 3.94 | MYR 2.28 | MYR 3.90 | +50.7% | 1.8B | 247 |
| 2023 | MYR 1.64 | MYR 2.74 | MYR 1.35 | MYR 2.58 | +58.8% | 3B | 244 |
| 2022 | MYR 5.16 | MYR 5.50 | MYR 1.40 | MYR 1.63 | -68.5% | 3B | 243 |
| 2021 | MYR 9.75 | MYR 10.74 | MYR 4.46 | MYR 5.16 | -46.8% | 1.6B | 245 |
| 2020 | MYR 4.28 | MYR 16.84 | MYR 4.21 | MYR 9.70 | +123.4% | 2.3B | 247 |
| 2019 | MYR 4.80 | MYR 4.82 | MYR 3.54 | MYR 4.34 | -9.4% | 983.9M | 245 |
| 2018 | MYR 4.04 | MYR 5.77 | MYR 3.98 | MYR 4.79 | +16.5% | 818.7M | 243 |
| 2017 | MYR 1.82 | MYR 4.39 | MYR 1.72 | MYR 4.11 | +127.7% | 636.9M | 242 |
| 2016 | MYR 2.21 | MYR 2.28 | MYR 1.43 | MYR 1.80 | -18.4% | 705M | 247 |
| 2015 | MYR 1.29 | MYR 2.29 | MYR 1.27 | MYR 2.21 | +71.7% | 860.2M | 246 |
| 2014 | MYR 1.30 | MYR 1.32 | MYR 1.03 | MYR 1.29 | -0.7% | 455.3M | 247 |
| 2013 | MYR 0.8320 | MYR 1.37 | MYR 0.7760 | MYR 1.30 | +56.0% | 519.5M | 242 |
| 2012 | MYR 0.4963 | MYR 0.8934 | MYR 0.4852 | MYR 0.8320 | +67.7% | 435.5M | 241 |
| 2011 | MYR 0.4357 | MYR 0.4963 | MYR 0.4120 | MYR 0.4963 | +13.9% | 499.7M | 232 |
| 2010 | MYR 0.3293 | MYR 0.4587 | MYR 0.3272 | MYR 0.4357 | +32.3% | 777.5M | 232 |
| 2009 | MYR 0.0860 | MYR 0.3299 | MYR 0.0860 | MYR 0.3293 | +287.8% | 700.7M | 238 |
| 2008 | MYR 0.0977 | MYR 0.1012 | MYR 0.0651 | MYR 0.0849 | n/a | 438.1M | 168 |
5168 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MYR 1.02 | -18.4% |
| October 2026 | MYR 1.25 | +21.4% |
| September 2026 | MYR 1.03 | +5.6% |
| August 2026 | MYR 0.9750 | -4.4% |
| July 2026 | MYR 1.02 | +3.0% |
| June 2026 | MYR 0.9900 | -21.4% |
| May 2026 | MYR 1.26 | +14.1% |
| April 2026 | MYR 1.10 | -2.6% |
| March 2026 | MYR 1.13 | +29.9% |
| February 2026 | MYR 0.8727 | -3.8% |
| January 2026 | MYR 0.9073 | -7.1% |
| December 2025 | MYR 0.9763 | -1.0% |
About the 5168 data
Daily bars. 4,505 sessions from Apr 17, 2008 to Nov 13, 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 Nov 5, 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 17, 2008, 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/klse%3A5168/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
5168 share price history
