Bursa Malaysia · 5187 · stock

HB Global Limited (5187) stock price history

Every Bursa Malaysia trading session of HB Global Limited from Dec 17, 2010 to Sep 28, 2026: 3,884 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 5187 data, free keyYear by year table

5187 adjusted close, 2010 to 2026

5187HB Global Limited
MYR 0.0300-33.3% over one year
201520202025
MYR 0.8186
All time high, 2011
MYR 0.0500
52 week high, MYR 0.0250 low
3,884
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.

5187 key facts

  • HB Global Limited (5187) closed at MYR 0.0300 on Sep 28, 2026 on Bursa Malaysia.
  • 5187's all time high close is MYR 0.8186, set on Feb 17, 2011; its all time low close is MYR 0.0100 on Jul 13, 2016.
  • 5187's 52 week range is MYR 0.0250 to MYR 0.0500.
  • 5187 returned -33.3% over the year to Sep 28, 2026 and -88.0% over five years.
  • Over ten years 5187 returned -45%, -5.9% a year compounded.
  • 5187's deepest drawdown was -98.8% from Feb 18, 2011 to Jul 13, 2016.
  • DataCedar holds 3,884 daily sessions of 5187 history from Dec 17, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5187 price chart, 2010 to 2026

5187 adjusted close, Dec 17, 2010 to Sep 28, 2026MYR 0.0300MYR 0.0891MYR 0.2649MYR 0.7870201020122014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5187 returns

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

PeriodReturn
1 month-25.0%
3 months0.0%
6 months-14.3%
Year to date-14.3%
1 year-33.3%
3 years-75.0%
5 years-88.0%
10 years-45.5%
Since Dec 17, 2010-95.9%
Compound annual growth, 15.8 years-18.3%

5187 records

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

All time high close
MYR 0.8186 on Feb 17, 2011
All time low close
MYR 0.0100 on Jul 13, 2016
52 week high
MYR 0.0500 on Oct 2, 2025
52 week low
MYR 0.0250 on Apr 13, 2026
Deepest drawdown
-98.8% from Feb 18, 2011 to Jul 13, 2016, not yet recovered
Best single session
+300.0% on Jul 14, 2016
Worst single session
-75.0% on Jul 13, 2016
Volatility, 1 year annualised
132.5%
Sessions closing higher, 1 year
15%
Best calendar year
2017, +157%
Worst calendar year
2014, -62%

5187 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 Dec 17, 2010; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.0400MYR 0.0500MYR 0.0250MYR 0.0300-25.0%91.6M184
2025MYR 0.0850MYR 0.1000MYR 0.0300MYR 0.0400-52.9%192.5M244
2024MYR 0.0900MYR 0.2050MYR 0.0650MYR 0.0850-5.6%624.7M247
2023MYR 0.1700MYR 0.1700MYR 0.0800MYR 0.0900-47.1%144.8M244
2022MYR 0.1950MYR 0.2100MYR 0.0800MYR 0.1700-15.0%351.8M243
2021MYR 0.1450MYR 0.3950MYR 0.1350MYR 0.2000+37.9%3.6B245
2020MYR 0.0650MYR 0.2250MYR 0.0300MYR 0.1450+123.1%1.9B247
2019MYR 0.0550MYR 0.1550MYR 0.0550MYR 0.0650+18.2%179.6M246
2018MYR 0.0900MYR 0.3700MYR 0.0500MYR 0.0550-38.9%1.5B243
2017MYR 0.0350MYR 0.1350MYR 0.0300MYR 0.0900+157.1%222.9M252
2016MYR 0.0650MYR 0.0850MYR 0.0100MYR 0.0350-46.2%7.2M250
2015MYR 0.0550MYR 0.1750MYR 0.0400MYR 0.0650+18.2%55.9M246
2014MYR 0.1400MYR 0.1800MYR 0.0550MYR 0.0550-62.1%122.4M247
2013MYR 0.2650MYR 0.3400MYR 0.1350MYR 0.1450-45.3%95.5M246
2012MYR 0.4777MYR 0.5901MYR 0.2400MYR 0.2650-45.1%206.5M245
2011MYR 0.6377MYR 0.8367MYR 0.4251MYR 0.4824-24.9%337.3M244
2010MYR 0.7191MYR 0.7508MYR 0.5789MYR 0.6422n/a91.1M11

5187 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.0300-25.0%
August 2026MYR 0.0400+14.3%
July 2026MYR 0.0350+16.7%
June 2026MYR 0.0300-14.3%
May 2026MYR 0.0350+16.7%
April 2026MYR 0.03000.0%
March 2026MYR 0.0300-14.3%
February 2026MYR 0.0350-22.2%
January 2026MYR 0.0450+12.5%
December 2025MYR 0.0400-11.1%
November 2025MYR 0.0450-10.0%
October 2025MYR 0.0500+11.1%

About the 5187 data

Daily bars. 3,884 sessions from Dec 17, 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 Dec 17, 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/5187/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5183 PETRONAS Chemicals Group Berhad
  • 5184 Cypark Resources Berhad
  • 5185 AFFIN Bank Berhad
  • 5186 Malaysia Marine and Heavy Engineering Holdings Berhad
  • 5188 China Ouhua Winery Holdings Limited
  • 5190 Benalec Holdings Berhad
  • 5191 Tambun Indah Land Berhad
  • 5192 EC Excel Holdings Berhad

Common questions

5187 share price history

Start with any symbol.

Start free