What is the all time high of 5185?

AFFIN Bank Berhad (5185) closed at its highest ever adjusted price, MYR 3.14, on Aug 21, 2024. Its lowest close was MYR 0.3265 on Mar 17, 2003.

How much has 5185 returned over the last 10 years?

+43.5% in price terms from the close ten years before Sep 28, 2026, which is +3.7% a year compounded. Over one year the return is -10.9%; over five years +64.3%.

What was the worst drawdown in 5185 history?

-81.2% from the Feb 9, 2000 peak to the Mar 17, 2003 trough on adjusted closes; the previous peak was regained on Jan 11, 2011.

How far back does 5185 historical data go?

The daily series starts on Jan 3, 2000 and runs to Sep 28, 2026: 6,678 trading sessions across 26.7 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are 5185 historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get 5185 historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 3, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 5185?

Among complete calendar years, 2009 was the best at +71.5% and 2008 the worst at -38.0%, measured close to close.

Bursa Malaysia · 5185 · stock

AFFIN Bank Berhad (5185) stock price history

Every Bursa Malaysia trading session of AFFIN Bank Berhad from Jan 3, 2000 to Sep 28, 2026: 6,678 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 5185 data, free key Year by year table

5185 adjusted close, 2000 to 2026

5185AFFIN Bank Berhad

MYR 2.04-10.9% over one year

MYR 3.14
All time high, 2024: MYR 2.72
52 week high, MYR 2.00 low: 6,678
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.

5185 key facts

AFFIN Bank Berhad (5185) closed at MYR 2.04 on Sep 28, 2026 on Bursa Malaysia.
5185's all time high close is MYR 3.14, set on Aug 21, 2024; its all time low close is MYR 0.3265 on Mar 17, 2003.
5185's 52 week range is MYR 2.00 to MYR 2.72.
5185 returned -10.9% over the year to Sep 28, 2026 and +64.3% over five years.
Over ten years 5185 returned +43%, +3.7% a year compounded.
5185's deepest drawdown was -81.2% from Feb 9, 2000 to Mar 17, 2003.
DataCedar holds 6,678 daily sessions of 5185 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5185 price chart, 2000 to 2026

Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5185 returns

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

Period	Return
1 month	-0.5%
3 months	-8.5%
6 months	-16.5%
Year to date	-10.5%
1 year	-10.9%
3 years	+7.6%
5 years	+64.3%
10 years	+43.5%
Since Jan 3, 2000	+51.7%
Compound annual growth, 26.7 years	+1.6%

5185 records

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

All time high close: MYR 3.14 on Aug 21, 2024
All time low close: MYR 0.3265 on Mar 17, 2003
52 week high: MYR 2.72 on Feb 12, 2026
52 week low: MYR 2.00 on Sep 15, 2026
Deepest drawdown: -81.2% from Feb 9, 2000 to Mar 17, 2003, recovered Jan 11, 2011
Best single session: +16.8% on Feb 8, 2007
Worst single session: -18.4% on Apr 25, 2000
Volatility, 1 year annualised: 16.8%
Sessions closing higher, 1 year: 36%
Best calendar year: 2009, +72%
Worst calendar year: 2008, -38%

5185 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.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	MYR 2.27	MYR 2.72	MYR 2.00	MYR 2.04	-10.1%	323.6M	184
2025	MYR 2.66	MYR 2.73	MYR 2.13	MYR 2.27	-14.8%	339.5M	244
2024	MYR 1.86	MYR 3.14	MYR 1.86	MYR 2.66	+43.1%	757.5M	247
2023	MYR 1.74	MYR 1.98	MYR 1.58	MYR 1.86	+6.9%	261.1M	244
2022	MYR 1.27	MYR 1.96	MYR 1.26	MYR 1.74	+36.9%	382.3M	243
2021	MYR 1.33	MYR 1.35	MYR 1.15	MYR 1.27	-4.1%	82.6M	245
2020	MYR 1.32	MYR 1.47	MYR 0.8615	MYR 1.33	+1.2%	102.6M	247
2019	MYR 1.54	MYR 1.61	MYR 1.28	MYR 1.31	-14.8%	39.3M	246
2018	MYR 1.56	MYR 1.82	MYR 1.48	MYR 1.54	-1.3%	47.4M	243
2017	MYR 1.56	MYR 1.95	MYR 1.48	MYR 1.56	+0.0%	87.3M	252
2016	MYR 1.45	MYR 1.58	MYR 1.33	MYR 1.56	+5.8%	79.8M	250
2015	MYR 1.81	MYR 1.86	MYR 1.30	MYR 1.47	-18.3%	65.8M	246
2014	MYR 2.32	MYR 2.38	MYR 1.66	MYR 1.80	-22.4%	137.3M	247
2013	MYR 1.86	MYR 2.46	MYR 1.73	MYR 2.32	+25.0%	137.8M	246
2012	MYR 1.59	MYR 1.96	MYR 1.47	MYR 1.86	+16.8%	197.5M	245
2011	MYR 1.54	MYR 1.85	MYR 1.11	MYR 1.59	+3.8%	238.5M	244
2010	MYR 1.21	MYR 1.60	MYR 1.19	MYR 1.53	+26.2%	374.8M	249
2009	MYR 0.6842	MYR 1.25	MYR 0.5725	MYR 1.21	+71.5%	258.7M	248
2008	MYR 1.14	MYR 1.22	MYR 0.5097	MYR 0.7075	-38.0%	153.7M	248
2007	MYR 0.8290	MYR 1.35	MYR 0.7815	MYR 1.14	+37.7%	921.1M	249
2006	MYR 0.6589	MYR 0.8713	MYR 0.6546	MYR 0.8290	+25.0%	295M	259
2005	MYR 0.7006	MYR 0.8332	MYR 0.6006	MYR 0.6631	-5.3%	228.7M	247
2004	MYR 0.4419	MYR 0.7669	MYR 0.4295	MYR 0.7006	+58.5%	271.5M	262
2003	MYR 0.4285	MYR 0.5492	MYR 0.3244	MYR 0.4419	+3.1%	77.7M	261
2002	MYR 0.4734	MYR 0.6555	MYR 0.4162	MYR 0.4285	-9.5%	58.2M	261
2001	MYR 0.5139	MYR 0.6183	MYR 0.4015	MYR 0.4734	-7.9%	47.8M	261
2000	MYR 1.28	MYR 1.92	MYR 0.5139	MYR 0.5139	n/a	75M	260

5185 monthly closes, last 12 months

Month	Month end close	Change
September 2026	MYR 2.04	-0.5%
August 2026	MYR 2.05	-7.2%
July 2026	MYR 2.21	-0.9%
June 2026	MYR 2.23	-6.3%
May 2026	MYR 2.38	-2.2%
April 2026	MYR 2.43	+2.0%
March 2026	MYR 2.39	-7.5%
February 2026	MYR 2.58	-0.4%
January 2026	MYR 2.59	+14.0%
December 2025	MYR 2.27	+5.4%
November 2025	MYR 2.15	-2.6%
October 2025	MYR 2.21	-1.7%

About the 5185 data

Daily bars. 6,678 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 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 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/5185/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

5180 CapitaLand Malaysia Trust
5182 Avaland Berhad
5183 PETRONAS Chemicals Group Berhad
5184 Cypark Resources Berhad
5186 Malaysia Marine and Heavy Engineering Holdings Berhad
5187 HB Global Limited
5188 China Ouhua Winery Holdings Limited
5190 Benalec Holdings Berhad

Browse Bursa Malaysia

Historical data guides

Common questions

5185 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market