Bursa Malaysia · 5169 · stock

Ho Hup Construction Company Berhad (5169) stock price history

Every Bursa Malaysia trading session of Ho Hup Construction Company Berhad from Jan 3, 2000 to Sep 28, 2026: 6,680 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 5169 data, free keyYear by year table

5169 adjusted close, 2000 to 2026

5169Ho Hup Construction Company Berhad
MYR 0.0350-22.2% over one year
20052010201520202025
MYR 3.91
All time high, 2000
MYR 0.0750
52 week high, MYR 0.0150 low
6,680
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

5169 key facts

  • Ho Hup Construction Company Berhad (5169) closed at MYR 0.0350 on Sep 28, 2026 on Bursa Malaysia.
  • 5169's all time high close is MYR 3.91, set on Mar 23, 2000; its all time low close is MYR 0.0150 on Oct 22, 2025.
  • 5169's 52 week range is MYR 0.0150 to MYR 0.0750.
  • 5169 returned -22.2% over the year to Sep 28, 2026 and -90.9% over five years.
  • Over ten years 5169 returned -96%, -27.0% a year compounded.
  • 5169's deepest drawdown was -99.6% from Mar 23, 2000 to Oct 22, 2025.
  • DataCedar holds 6,680 daily sessions of 5169 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5169 price chart, 2000 to 2026

5169 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.0200MYR 0.1110MYR 0.6165MYR 3.42200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5169 returns

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

PeriodReturn
1 month-12.5%
3 months-36.4%
6 months0.0%
Year to date-22.2%
1 year-22.2%
3 years-87.9%
5 years-90.9%
10 years-95.7%
Since Jan 3, 2000-98.8%
Compound annual growth, 26.7 years-15.4%

5169 records

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

All time high close
MYR 3.91 on Mar 23, 2000
All time low close
MYR 0.0150 on Oct 22, 2025
52 week high
MYR 0.0750 on May 12, 2026
52 week low
MYR 0.0150 on Oct 17, 2025
Deepest drawdown
-99.6% from Mar 23, 2000 to Oct 22, 2025, not yet recovered
Best single session
+58.2% on Jan 4, 2010
Worst single session
-40.0% on Oct 22, 2025
Volatility, 1 year annualised
160.3%
Sessions closing higher, 1 year
19%
Best calendar year
2009, +195%
Worst calendar year
2025, -68%

5169 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. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.0500MYR 0.0750MYR 0.0300MYR 0.0350-30.0%25.5M184
2025MYR 0.1500MYR 0.2000MYR 0.0150MYR 0.0500-67.7%231.1M244
2024MYR 0.2500MYR 0.2650MYR 0.1200MYR 0.1550-38.0%332.8M247
2023MYR 0.2800MYR 0.3300MYR 0.2250MYR 0.2500-13.8%39.2M244
2022MYR 0.3050MYR 0.3450MYR 0.2400MYR 0.2900-4.9%23.5M243
2021MYR 0.4650MYR 0.5050MYR 0.2900MYR 0.3050-34.4%191.4M245
2020MYR 0.5100MYR 0.6400MYR 0.2400MYR 0.4650-8.8%372.4M247
2019MYR 0.3100MYR 0.6950MYR 0.3050MYR 0.5100+61.9%324.7M246
2018MYR 0.5300MYR 0.6450MYR 0.2800MYR 0.3150-40.6%78.1M244
2017MYR 0.8200MYR 0.9200MYR 0.5100MYR 0.5300-35.4%136.7M253
2016MYR 1.06MYR 1.06MYR 0.7100MYR 0.8200-22.6%110.8M250
2015MYR 1.26MYR 1.54MYR 0.7800MYR 1.06-15.9%362.1M246
2014MYR 1.23MYR 1.72MYR 1.12MYR 1.26+4.1%546.7M247
2013MYR 0.6950MYR 1.94MYR 0.5850MYR 1.21+74.1%107.1M246
2012MYR 0.5800MYR 0.8550MYR 0.4100MYR 0.6950+19.8%19.5M245
2011MYR 0.6100MYR 0.9350MYR 0.4100MYR 0.5800-4.1%103.3M244
2010MYR 0.9000MYR 2.08MYR 0.4050MYR 0.6050-31.6%91.3M249
2009MYR 0.3300MYR 0.9650MYR 0.2100MYR 0.8850+195.0%67.8M248
2008MYR 0.5800MYR 0.7150MYR 0.2050MYR 0.3000-48.3%43.3M248
2007MYR 0.5500MYR 1.25MYR 0.5000MYR 0.5800+2.7%253.8M249
2006MYR 0.4500MYR 0.9100MYR 0.4000MYR 0.5650+41.2%57.7M259
2005MYR 1.06MYR 1.06MYR 0.4000MYR 0.4000-62.3%5.8M247
2004MYR 3.04MYR 3.04MYR 1.02MYR 1.06-65.1%35.9M262
2003MYR 1.30MYR 4.16MYR 1.21MYR 3.04+133.8%52M261
2002MYR 1.60MYR 2.35MYR 1.25MYR 1.30-18.8%9.7M261
2001MYR 1.76MYR 2.23MYR 1.05MYR 1.60-9.1%13.5M261
2000MYR 2.93MYR 4.28MYR 1.72MYR 1.76n/a3.3M260

5169 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.0350-12.5%
August 2026MYR 0.0400-11.1%
July 2026MYR 0.0450-10.0%
June 2026MYR 0.0500-23.1%
May 2026MYR 0.06500.0%
April 2026MYR 0.0650+85.7%
March 2026MYR 0.0350-22.2%
February 2026MYR 0.0450-10.0%
January 2026MYR 0.05000.0%
December 2025MYR 0.05000.0%
November 2025MYR 0.0500+25.0%
October 2025MYR 0.0400+14.3%

About the 5169 data

Daily bars. 6,680 sessions from Jan 3, 2000 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 Jan 3, 2000, 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/5169/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5163 Seremban Engineering Berhad
  • 5166 Cyberjaya Education Group Berhad
  • 5167 Turbo-Mech Berhad
  • 5168 Hartalega Holdings Berhad
  • 5171 Kimlun Corporation Berhad
  • 5172 Sinaran Advance Group Berhad
  • 5173 Shin Yang Group Berhad
  • 5176 Sunway Real Estate Investment Trust

Common questions

5169 share price history

Start with any symbol.

Start free