Bursa Malaysia · 5182 · stock

Avaland Berhad (5182) stock price history

Every Bursa Malaysia trading session of Avaland Berhad from Oct 18, 2010 to Sep 28, 2026: 3,926 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 5182 data, free keyYear by year table

5182 adjusted close, 2010 to 2026

5182Avaland Berhad
MYR 0.1650-35.3% over one year
201520202025
MYR 24.25
All time high, 2015
MYR 0.2650
52 week high, MYR 0.1550 low
3,926
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.

5182 key facts

  • Avaland Berhad (5182) closed at MYR 0.1650 on Sep 28, 2026 on Bursa Malaysia.
  • 5182's all time high close is MYR 24.25, set on Mar 9, 2015; its all time low close is MYR 0.0685 on Mar 23, 2020.
  • 5182's 52 week range is MYR 0.1550 to MYR 0.2650.
  • 5182 returned -35.3% over the year to Sep 28, 2026 and -17.8% over five years.
  • Over ten years 5182 returned -85%, -17.3% a year compounded.
  • 5182's deepest drawdown was -99.7% from Apr 3, 2015 to Mar 23, 2020.
  • DataCedar holds 3,926 daily sessions of 5182 history from Oct 18, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5182 price chart, 2010 to 2026

5182 adjusted close, Oct 18, 2010 to Sep 28, 2026MYR 0.1028MYR 0.6352MYR 3.92MYR 24.25201020122014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5182 returns

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

PeriodReturn
1 month-5.7%
3 months+3.1%
6 months-10.8%
Year to date-21.4%
1 year-35.3%
3 years-37.6%
5 years-17.8%
10 years-85.1%
Since Oct 18, 2010-61.4%
Compound annual growth, 15.9 years-5.8%

5182 records

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

All time high close
MYR 24.25 on Mar 9, 2015
All time low close
MYR 0.0685 on Mar 23, 2020
52 week high
MYR 0.2650 on Oct 2, 2025
52 week low
MYR 0.1550 on Jul 1, 2026
Deepest drawdown
-99.7% from Apr 3, 2015 to Mar 23, 2020, not yet recovered
Best single session
+3,050% on Jan 27, 2014
Worst single session
-94.7% on Apr 6, 2015
Volatility, 1 year annualised
36.6%
Sessions closing higher, 1 year
23%
Best calendar year
2014, +2,676%
Worst calendar year
2015, -95%

5182 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 Oct 18, 2010; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.2100MYR 0.2250MYR 0.1550MYR 0.1650-21.4%107.1M183
2025MYR 0.3084MYR 0.3329MYR 0.1950MYR 0.2100-31.9%141.3M244
2024MYR 0.2350MYR 0.3917MYR 0.2301MYR 0.3084+28.6%936.9M247
2023MYR 0.1126MYR 0.2840MYR 0.1126MYR 0.2399+104.2%455.9M244
2022MYR 0.1714MYR 0.1958MYR 0.0930MYR 0.1175-29.4%107M243
2021MYR 0.2056MYR 0.3476MYR 0.1616MYR 0.1665-19.0%2.6B245
2020MYR 0.3084MYR 0.3574MYR 0.0685MYR 0.2056-32.3%3.4B247
2019MYR 0.7295MYR 0.7295MYR 0.1909MYR 0.3035-58.4%476.9M246
2018MYR 0.7980MYR 0.9449MYR 0.6071MYR 0.7295-8.0%56.6M244
2017MYR 0.9596MYR 1.18MYR 0.7393MYR 0.7931-17.3%12.8M253
2016MYR 1.26MYR 1.27MYR 0.7344MYR 0.9596-24.6%15.9M250
2015MYR 23.48MYR 24.25MYR 1.01MYR 1.27-94.6%100.5M246
2014MYR 0.8458MYR 23.48MYR 0.7334MYR 23.48+2,676%627.5K247
2013MYR 0.7127MYR 0.8872MYR 0.7098MYR 0.8458+17.7%1.2M246
2012MYR 0.3721MYR 0.7252MYR 0.3462MYR 0.7189+93.2%994.3K245
2011MYR 0.4243MYR 0.4434MYR 0.3173MYR 0.3721-10.0%311.4K244
2010MYR 0.4216MYR 0.5277MYR 0.4135MYR 0.4135n/a2.5M52

5182 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.1650-5.7%
August 2026MYR 0.1750+2.9%
July 2026MYR 0.1700+6.3%
June 2026MYR 0.1600-11.1%
May 2026MYR 0.1800-5.3%
April 2026MYR 0.1900+5.6%
March 2026MYR 0.1800-12.2%
February 2026MYR 0.20500.0%
January 2026MYR 0.2050-2.4%
December 2025MYR 0.21000.0%
November 2025MYR 0.2100-12.5%
October 2025MYR 0.2400-5.9%

About the 5182 data

Daily bars. 3,926 sessions from Oct 18, 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 Oct 18, 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/5182/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5173 Shin Yang Group Berhad
  • 5176 Sunway Real Estate Investment Trust
  • 5178 Ingenieur Gudang Berhad
  • 5180 CapitaLand Malaysia Trust
  • 5183 PETRONAS Chemicals Group Berhad
  • 5184 Cypark Resources Berhad
  • 5185 AFFIN Bank Berhad
  • 5186 Malaysia Marine and Heavy Engineering Holdings Berhad

Common questions

5182 share price history

Start with any symbol.

Start free