Bursa Malaysia · 5176 · stock
Sunway Real Estate Investment Trust (5176) stock price history
Every Bursa Malaysia trading session of Sunway Real Estate Investment Trust from Jul 8, 2010 to Nov 13, 2026: 3,911 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.
5176 adjusted close, 2010 to 2026
- MYR 2.56
- All time high, 2026
- MYR 2.57
- 52 week high, MYR 2.00 low
- 3,911
- Daily sessions since 2010
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
5176 key facts
- Sunway Real Estate Investment Trust (5176) closed at MYR 2.01 on Nov 13, 2026 on Bursa Malaysia.
- 5176's all time high close is MYR 2.56, set on Feb 19, 2026; its all time low close is MYR 0.4612 on Jul 12, 2010.
- 5176's 52 week range is MYR 2.00 to MYR 2.57.
- 5176 returned -5.0% over the year to Nov 13, 2026 and +86.3% over five years.
- Over ten years 5176 returned +95%, +6.9% a year compounded.
- 5176's deepest drawdown was -27.4% from Mar 11, 2020 to Nov 4, 2020.
- DataCedar holds 3,911 daily sessions of 5176 history from Jul 8, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
5176 price chart, 2010 to 2026
5176 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -5.5% |
| 6 months | -19.1% |
| Year to date | -8.7% |
| 1 year | -5.0% |
| 3 years | +56.9% |
| 5 years | +86.3% |
| 10 years | +94.8% |
| Since Jul 8, 2010 | +333.4% |
| Compound annual growth, 16.4 years | +9.4% |
5176 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 2.56 on Feb 19, 2026
- All time low close
- MYR 0.4612 on Jul 12, 2010
- 52 week high
- MYR 2.57 on Feb 20, 2026
- 52 week low
- MYR 2.00 on Oct 13, 2026
- Deepest drawdown
- -27.4% from Mar 11, 2020 to Nov 4, 2020, recovered Feb 9, 2024
- Best single session
- +11.1% on Dec 29, 2017
- Worst single session
- -10.5% on Jan 2, 2018
- Volatility, 1 year annualised
- 21.1%
- Sessions closing higher, 1 year
- 41%
- Growth of 1 since 2010
- 4.3×
- Best calendar year
- 2025, +34%
- Worst calendar year
- 2013, -19%
5176 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 Jul 8, 2010; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 2.20 | MYR 2.57 | MYR 2.00 | MYR 2.01 | -8.7% | 875M | 213 |
| 2025 | MYR 1.65 | MYR 2.21 | MYR 1.50 | MYR 2.20 | +34.2% | 1.1B | 243 |
| 2024 | MYR 1.29 | MYR 1.67 | MYR 1.28 | MYR 1.64 | +27.3% | 434.3M | 247 |
| 2023 | MYR 1.15 | MYR 1.33 | MYR 1.14 | MYR 1.29 | +12.2% | 445.6M | 244 |
| 2022 | MYR 1.06 | MYR 1.21 | MYR 1.01 | MYR 1.15 | +8.7% | 366.8M | 243 |
| 2021 | MYR 1.11 | MYR 1.16 | MYR 0.9948 | MYR 1.06 | -4.4% | 364.8M | 245 |
| 2020 | MYR 1.30 | MYR 1.38 | MYR 0.9875 | MYR 1.11 | -14.7% | 625.9M | 247 |
| 2019 | MYR 1.15 | MYR 1.39 | MYR 1.13 | MYR 1.30 | +10.8% | 750.1M | 246 |
| 2018 | MYR 1.11 | MYR 1.20 | MYR 0.9603 | MYR 1.17 | -3.8% | 342.4M | 242 |
| 2017 | MYR 1.04 | MYR 1.22 | MYR 1.03 | MYR 1.22 | +16.5% | 438.3M | 253 |
| 2016 | MYR 0.8741 | MYR 1.11 | MYR 0.8562 | MYR 1.04 | +19.4% | 584.3M | 239 |
| 2015 | MYR 0.8986 | MYR 1.04 | MYR 0.8562 | MYR 0.8741 | -2.7% | 661.8M | 231 |
| 2014 | MYR 0.7183 | MYR 0.9439 | MYR 0.7144 | MYR 0.8986 | +25.1% | 315.7M | 230 |
| 2013 | MYR 0.8878 | MYR 0.9773 | MYR 0.7067 | MYR 0.7183 | -19.1% | 395M | 225 |
| 2012 | MYR 0.6906 | MYR 0.9279 | MYR 0.6736 | MYR 0.8878 | +25.5% | 246.1M | 223 |
| 2011 | MYR 0.5534 | MYR 0.7076 | MYR 0.5374 | MYR 0.7076 | +29.1% | 289.2M | 221 |
| 2010 | MYR 0.4664 | MYR 0.5587 | MYR 0.4585 | MYR 0.5480 | n/a | 537.5M | 119 |
5176 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MYR 2.01 | -2.0% |
| October 2026 | MYR 2.05 | 0.0% |
| September 2026 | MYR 2.05 | -0.5% |
| August 2026 | MYR 2.06 | -4.4% |
| July 2026 | MYR 2.16 | +0.5% |
| June 2026 | MYR 2.15 | -3.5% |
| May 2026 | MYR 2.22 | -6.9% |
| April 2026 | MYR 2.39 | +6.5% |
| March 2026 | MYR 2.24 | -7.2% |
| February 2026 | MYR 2.42 | -2.1% |
| January 2026 | MYR 2.47 | +12.1% |
| December 2025 | MYR 2.20 | +4.1% |
About the 5176 data
Daily bars. 3,911 sessions from Jul 8, 2010 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 6, 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 Jul 8, 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/klse%3A5176/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
5176 share price history
