Bursa Malaysia · 5172 · stock

Sinaran Advance Group Berhad (5172) stock price history

Every Bursa Malaysia trading session of Sinaran Advance Group Berhad from Jun 4, 2010 to Sep 28, 2026: 4,017 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 5172 data, free keyYear by year table

5172 adjusted close, 2010 to 2026

5172Sinaran Advance Group Berhad
MYR 0.1050+250.0% over one year
201520202025
MYR 1.00
All time high, 2010
MYR 0.1200
52 week high, MYR 0.0250 low
4,017
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.

5172 key facts

  • Sinaran Advance Group Berhad (5172) closed at MYR 0.1050 on Sep 28, 2026 on Bursa Malaysia.
  • 5172's all time high close is MYR 1.00, set on Nov 29, 2010; its all time low close is MYR 0.0150 on Aug 5, 2025.
  • 5172's 52 week range is MYR 0.0250 to MYR 0.1200.
  • 5172 returned +250.0% over the year to Sep 28, 2026 and +40.0% over five years.
  • Over ten years 5172 returned +24%, +2.1% a year compounded.
  • 5172's deepest drawdown was -98.5% from Nov 29, 2010 to Aug 5, 2025.
  • DataCedar holds 4,017 daily sessions of 5172 history from Jun 4, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5172 price chart, 2010 to 2026

5172 adjusted close, Jun 4, 2010 to Sep 28, 2026MYR 0.0150MYR 0.0592MYR 0.2333MYR 0.9200201020122014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5172 returns

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

PeriodReturn
1 month+5.0%
3 months+5.0%
6 months+23.5%
Year to date+110.0%
1 year+250.0%
3 years+31.2%
5 years+40.0%
10 years+23.5%
Since Jun 4, 2010-85.1%
Compound annual growth, 16.3 years-11.0%

5172 records

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

All time high close
MYR 1.00 on Nov 29, 2010
All time low close
MYR 0.0150 on Aug 5, 2025
52 week high
MYR 0.1200 on Jul 10, 2026
52 week low
MYR 0.0250 on Sep 29, 2025
Deepest drawdown
-98.5% from Nov 29, 2010 to Aug 5, 2025, not yet recovered
Best single session
+83.3% on Sep 30, 2025
Worst single session
-70.0% on May 27, 2025
Volatility, 1 year annualised
129.3%
Sessions closing higher, 1 year
25%
Best calendar year
2020, +264%
Worst calendar year
2021, -76%

5172 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 Jun 4, 2010; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.0700MYR 0.1200MYR 0.0450MYR 0.1050+50.0%250.5M183
2025MYR 0.1050MYR 0.1250MYR 0.0100MYR 0.0700-33.3%568.2M244
2024MYR 0.0800MYR 0.1400MYR 0.0500MYR 0.1050+23.5%445.6M247
2023MYR 0.0700MYR 0.1100MYR 0.0450MYR 0.0850+13.3%107.1M244
2022MYR 0.0650MYR 0.1150MYR 0.0500MYR 0.0750+25.0%206.7M243
2021MYR 0.2600MYR 0.3600MYR 0.0450MYR 0.0600-76.5%2.2B245
2020MYR 0.0700MYR 0.9800MYR 0.0350MYR 0.2550+264.3%3.8B247
2019MYR 0.0850MYR 0.1200MYR 0.0550MYR 0.0700-17.6%230.6M246
2018MYR 0.1050MYR 0.1500MYR 0.0750MYR 0.0850-19.0%852.5M243
2017MYR 0.0500MYR 0.1400MYR 0.0500MYR 0.1050+110.0%478.7M252
2016MYR 0.0700MYR 0.1250MYR 0.0350MYR 0.0500-28.6%443.9M250
2015MYR 0.1200MYR 0.1500MYR 0.0600MYR 0.0700-46.2%44.9M246
2014MYR 0.1050MYR 0.1450MYR 0.0950MYR 0.1300+18.2%81.9M247
2013MYR 0.1500MYR 0.2650MYR 0.1050MYR 0.1100-26.7%321.1M246
2012MYR 0.2800MYR 0.3350MYR 0.1300MYR 0.1500-44.4%121.4M245
2011MYR 0.3787MYR 0.4544MYR 0.2100MYR 0.2700-27.8%256.8M244
2010MYR 0.6911MYR 1.15MYR 0.3597MYR 0.3739n/a435.9M145

5172 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.1050+5.0%
August 2026MYR 0.1000+11.1%
July 2026MYR 0.0900-21.7%
June 2026MYR 0.1150+53.3%
May 2026MYR 0.0750-6.2%
April 2026MYR 0.0800-11.1%
March 2026MYR 0.0900+50.0%
February 2026MYR 0.06000.0%
January 2026MYR 0.0600-14.3%
December 2025MYR 0.0700+133.3%
November 2025MYR 0.0300-33.3%
October 2025MYR 0.0450-18.2%

About the 5172 data

Daily bars. 4,017 sessions from Jun 4, 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 Jun 4, 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/5172/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5167 Turbo-Mech Berhad
  • 5168 Hartalega Holdings Berhad
  • 5169 Ho Hup Construction Company Berhad
  • 5171 Kimlun Corporation Berhad
  • 5173 Shin Yang Group Berhad
  • 5176 Sunway Real Estate Investment Trust
  • 5178 Ingenieur Gudang Berhad
  • 5180 CapitaLand Malaysia Trust

Common questions

5172 share price history

Start with any symbol.

Start free