Bursa Malaysia · 5178 · stock

Ingenieur Gudang Berhad (5178) stock price history

Every Bursa Malaysia trading session of Ingenieur Gudang Berhad from Jul 22, 2010 to Sep 28, 2026: 3,983 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 5178 data, free keyYear by year table

5178 adjusted close, 2010 to 2026

5178Ingenieur Gudang Berhad
MYR 0.0250-16.7% over one year
201520202025
MYR 0.6750
All time high, 2010
MYR 0.0450
52 week high, MYR 0.0200 low
3,983
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.

5178 key facts

  • Ingenieur Gudang Berhad (5178) closed at MYR 0.0250 on Sep 28, 2026 on Bursa Malaysia.
  • 5178's all time high close is MYR 0.6750, set on Aug 19, 2010; its all time low close is MYR 0.0250 on Mar 10, 2025.
  • 5178's 52 week range is MYR 0.0200 to MYR 0.0450.
  • 5178 returned -16.7% over the year to Sep 28, 2026 and -73.7% over five years.
  • Over ten years 5178 returned -79%, -14.5% a year compounded.
  • 5178's deepest drawdown was -96.3% from Aug 19, 2010 to Mar 10, 2025.
  • DataCedar holds 3,983 daily sessions of 5178 history from Jul 22, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5178 price chart, 2010 to 2026

5178 adjusted close, Jul 22, 2010 to Sep 28, 2026MYR 0.0250MYR 0.0725MYR 0.2103MYR 0.6100201020122014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5178 returns

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

PeriodReturn
1 month-37.5%
3 months0.0%
6 months0.0%
Year to date0.0%
1 year-16.7%
3 years-78.3%
5 years-73.7%
10 years-79.2%
Since Jul 22, 2010-95.9%
Compound annual growth, 16.2 years-17.9%

5178 records

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

All time high close
MYR 0.6750 on Aug 19, 2010
All time low close
MYR 0.0250 on Mar 10, 2025
52 week high
MYR 0.0450 on Jan 12, 2026
52 week low
MYR 0.0200 on Mar 9, 2026
Deepest drawdown
-96.3% from Aug 19, 2010 to Mar 10, 2025, not yet recovered
Best single session
+59.1% on Apr 22, 2016
Worst single session
-32.6% on Nov 29, 2018
Volatility, 1 year annualised
150.9%
Sessions closing higher, 1 year
14%
Best calendar year
2017, +75%
Worst calendar year
2024, -69%

5178 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 22, 2010; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.0250MYR 0.0450MYR 0.0200MYR 0.02500.0%1.1B183
2025MYR 0.0400MYR 0.0600MYR 0.0250MYR 0.0250-37.5%1.9B244
2024MYR 0.1300MYR 0.1800MYR 0.0400MYR 0.0400-69.2%6.6B247
2023MYR 0.1150MYR 0.1450MYR 0.0950MYR 0.1300+8.3%400.3M244
2022MYR 0.0950MYR 0.2100MYR 0.0900MYR 0.1200+20.0%1.2B243
2021MYR 0.1300MYR 0.1600MYR 0.0850MYR 0.1000-23.1%2.7B245
2020MYR 0.0800MYR 0.1500MYR 0.0250MYR 0.1300+62.5%3.5B247
2019MYR 0.2300MYR 0.3800MYR 0.0700MYR 0.0800-65.2%2B246
2018MYR 0.1700MYR 0.2550MYR 0.1000MYR 0.2300+31.4%860.9M243
2017MYR 0.1000MYR 0.2900MYR 0.1000MYR 0.1750+75.0%175.9M252
2016MYR 0.1250MYR 0.1900MYR 0.0900MYR 0.1000-20.0%79.9M250
2015MYR 0.1650MYR 0.2200MYR 0.0800MYR 0.1250-24.2%14.4M246
2014MYR 0.2500MYR 0.3400MYR 0.1550MYR 0.1650-34.0%82.5M247
2013MYR 0.3150MYR 0.3700MYR 0.2450MYR 0.2500-20.6%3M246
2012MYR 0.4300MYR 0.5000MYR 0.2600MYR 0.3150-23.2%16.1M245
2011MYR 0.5150MYR 0.7150MYR 0.3800MYR 0.4100-19.6%64.2M244
2010MYR 0.6100MYR 0.7300MYR 0.5000MYR 0.5100n/a128.1M111

5178 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.0250-37.5%
August 2026MYR 0.04000.0%
July 2026MYR 0.0400+33.3%
June 2026MYR 0.03000.0%
May 2026MYR 0.03000.0%
April 2026MYR 0.03000.0%
March 2026MYR 0.0300+20.0%
February 2026MYR 0.0250-16.7%
January 2026MYR 0.0300+20.0%
December 2025MYR 0.02500.0%
November 2025MYR 0.0250-16.7%
October 2025MYR 0.03000.0%

About the 5178 data

Daily bars. 3,983 sessions from Jul 22, 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 29, 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 22, 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/5178/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5171 Kimlun Corporation Berhad
  • 5172 Sinaran Advance Group Berhad
  • 5173 Shin Yang Group Berhad
  • 5176 Sunway Real Estate Investment Trust
  • 5180 CapitaLand Malaysia Trust
  • 5182 Avaland Berhad
  • 5183 PETRONAS Chemicals Group Berhad
  • 5184 Cypark Resources Berhad

Common questions

5178 share price history

Start with any symbol.

Start free