Bursa Malaysia · 5192 · stock

EC Excel Holdings Berhad (5192) stock price history

Every Bursa Malaysia trading session of EC Excel Holdings Berhad from Jan 19, 2011 to Sep 29, 2026: 3,863 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 5192 data, free keyYear by year table

5192 adjusted close, 2011 to 2026

5192EC Excel Holdings Berhad
MYR 0.8150+9.4% over one year
201520202025
MYR 1.65
All time high, 2023
MYR 1.03
52 week high, MYR 0.6900 low
3,863
Daily sessions since 2011

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.

5192 key facts

  • EC Excel Holdings Berhad (5192) closed at MYR 0.8150 on Sep 29, 2026 on Bursa Malaysia.
  • 5192's all time high close is MYR 1.65, set on Jan 12, 2023; its all time low close is MYR 0.1794 on Apr 26, 2013.
  • 5192's 52 week range is MYR 0.6900 to MYR 1.03.
  • 5192 returned +9.4% over the year to Sep 29, 2026 and +22.3% over five years.
  • Over ten years 5192 returned +115%, +8.0% a year compounded.
  • 5192's deepest drawdown was -70.1% from Sep 29, 2014 to Mar 19, 2020.
  • DataCedar holds 3,863 daily sessions of 5192 history from Jan 19, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5192 price chart, 2011 to 2026

5192 adjusted close, Jan 19, 2011 to Sep 29, 2026MYR 0.1846MYR 0.6397MYR 1.09MYR 1.5520122014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5192 returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

PeriodReturn
1 month-0.6%
3 months-4.1%
6 months-12.8%
Year to date+9.4%
1 year+9.4%
3 years-31.5%
5 years+22.3%
10 years+115.3%
Since Jan 19, 2011+114.0%
Compound annual growth, 15.7 years+5.0%

5192 records

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

All time high close
MYR 1.65 on Jan 12, 2023
All time low close
MYR 0.1794 on Apr 26, 2013
52 week high
MYR 1.03 on Jan 21, 2026
52 week low
MYR 0.6900 on Dec 8, 2025
Deepest drawdown
-70.1% from Sep 29, 2014 to Mar 19, 2020, recovered Aug 7, 2020
Best single session
+61.2% on Aug 7, 2020
Worst single session
-29.9% on Jul 19, 2021
Volatility, 1 year annualised
35.9%
Sessions closing higher, 1 year
20%
Growth of 1 since 2011
2.1×
Best calendar year
2022, +116%
Worst calendar year
2023, -39%

5192 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. 2011 starts on Jan 19, 2011; 2026 runs to Sep 29, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.7450MYR 1.03MYR 0.6950MYR 0.8150+9.4%15.2M185
2025MYR 0.7950MYR 0.9350MYR 0.6400MYR 0.7450-6.3%25.3M244
2024MYR 0.8800MYR 1.18MYR 0.7500MYR 0.7950-9.7%47.6M247
2023MYR 1.41MYR 1.72MYR 0.8000MYR 0.8800-38.9%50.1M244
2022MYR 0.6667MYR 1.51MYR 0.4000MYR 1.44+116.0%68.5M243
2021MYR 0.5054MYR 1.34MYR 0.4527MYR 0.6667+29.6%382.5M245
2020MYR 0.3736MYR 0.8351MYR 0.1758MYR 0.5142+39.3%183.1M247
2019MYR 0.2602MYR 0.5186MYR 0.2559MYR 0.3692+41.9%87.9M246
2018MYR 0.3348MYR 0.6282MYR 0.2472MYR 0.2602-22.3%60.9M244
2017MYR 0.3100MYR 0.4794MYR 0.3060MYR 0.3348+8.0%71.5M252
2016MYR 0.2996MYR 0.4187MYR 0.2799MYR 0.3100+0.8%21.8M250
2015MYR 0.3867MYR 0.4701MYR 0.2602MYR 0.3075-19.7%16.8M246
2014MYR 0.2774MYR 0.6141MYR 0.2276MYR 0.3829+38.0%202.6M247
2013MYR 0.2276MYR 0.3023MYR 0.1794MYR 0.2774+21.9%6M246
2012MYR 0.2941MYR 0.3006MYR 0.1932MYR 0.2276-22.6%5.9M245
2011MYR 0.4148MYR 0.4241MYR 0.2353MYR 0.2941n/a114.3M232

5192 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.8150-0.6%
August 2026MYR 0.8200-1.2%
July 2026MYR 0.8300+3.7%
June 2026MYR 0.8000-8.0%
May 2026MYR 0.8700-2.2%
April 2026MYR 0.8900-6.3%
March 2026MYR 0.9500+2.2%
February 2026MYR 0.9300+0.5%
January 2026MYR 0.9250+24.2%
December 2025MYR 0.7450+4.9%
November 2025MYR 0.7100-2.1%
October 2025MYR 0.7250-2.0%

About the 5192 data

Daily bars. 3,863 sessions from Jan 19, 2011 to Sep 29, 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 25, 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 19, 2011, 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/5192/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5187 HB Global Limited
  • 5188 China Ouhua Winery Holdings Limited
  • 5190 Benalec Holdings Berhad
  • 5191 Tambun Indah Land Berhad
  • 5195 Censof Holdings Berhad
  • 5196 Berjaya Food Berhad
  • 5197 Focus Lumber Berhad
  • 5199 Hibiscus Petroleum Berhad

Common questions

5192 share price history

Start with any symbol.

Start free