Bursa Malaysia · 5195 · stock

Censof Holdings Berhad (5195) stock price history

Every Bursa Malaysia trading session of Censof Holdings Berhad from Jan 31, 2011 to Sep 28, 2026: 3,854 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 5195 data, free keyYear by year table

5195 adjusted close, 2011 to 2026

5195Censof Holdings Berhad
MYR 0.2100+19.5% over one year
201520202025
MYR 0.6471
All time high, 2011
MYR 0.2489
52 week high, MYR 0.1562 low
3,854
Daily sessions since 2011

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.

5195 key facts

  • Censof Holdings Berhad (5195) closed at MYR 0.2100 on Sep 28, 2026 on Bursa Malaysia.
  • 5195's all time high close is MYR 0.6471, set on May 27, 2011; its all time low close is MYR 0.0361 on Mar 19, 2020.
  • 5195's 52 week range is MYR 0.1562 to MYR 0.2489.
  • 5195 returned +19.5% over the year to Sep 28, 2026 and -37.5% over five years.
  • Over ten years 5195 returned -7%, -0.7% a year compounded.
  • 5195's deepest drawdown was -94.4% from May 27, 2011 to Mar 19, 2020.
  • DataCedar holds 3,854 daily sessions of 5195 history from Jan 31, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5195 price chart, 2011 to 2026

5195 adjusted close, Jan 31, 2011 to Sep 28, 2026MYR 0.0723MYR 0.2498MYR 0.4273MYR 0.604820122014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5195 returns

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

PeriodReturn
1 month+2.4%
3 months+16.3%
6 months+26.5%
Year to date-4.4%
1 year+19.5%
3 years-10.4%
5 years-37.5%
10 years-7.0%
Since Jan 31, 2011-48.3%
Compound annual growth, 15.7 years-4.1%

5195 records

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

All time high close
MYR 0.6471 on May 27, 2011
All time low close
MYR 0.0361 on Mar 19, 2020
52 week high
MYR 0.2489 on Nov 10, 2025
52 week low
MYR 0.1562 on Mar 10, 2026
Deepest drawdown
-94.4% from May 27, 2011 to Mar 19, 2020, not yet recovered
Best single session
+50.0% on Mar 20, 2020
Worst single session
-30.0% on Mar 16, 2020
Volatility, 1 year annualised
45.1%
Sessions closing higher, 1 year
29%
Best calendar year
2020, +112%
Worst calendar year
2018, -48%

5195 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 31, 2011; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.2148MYR 0.2343MYR 0.1562MYR 0.2100-4.4%94.3M183
2025MYR 0.2587MYR 0.2733MYR 0.1611MYR 0.2196-15.1%208.2M244
2024MYR 0.2245MYR 0.4100MYR 0.2099MYR 0.2587+15.2%861.3M247
2023MYR 0.2555MYR 0.2792MYR 0.1751MYR 0.2245-10.5%205.2M244
2022MYR 0.2852MYR 0.3358MYR 0.1932MYR 0.2508-13.5%405.1M243
2021MYR 0.2393MYR 0.5103MYR 0.1806MYR 0.2898+21.1%4.1B245
2020MYR 0.1129MYR 0.2619MYR 0.0316MYR 0.2393+112.0%833M247
2019MYR 0.1174MYR 0.1490MYR 0.1039MYR 0.1129-3.8%98.9M246
2018MYR 0.2213MYR 0.2664MYR 0.1084MYR 0.1174-48.0%160.2M243
2017MYR 0.1806MYR 0.3793MYR 0.1806MYR 0.2258+25.0%1B253
2016MYR 0.2800MYR 0.2845MYR 0.1626MYR 0.1806-35.5%442.1M250
2015MYR 0.3342MYR 0.4697MYR 0.1761MYR 0.2800-17.3%752.4M246
2014MYR 0.4922MYR 0.6051MYR 0.2619MYR 0.3387-31.2%2.1B247
2013MYR 0.2942MYR 0.6051MYR 0.2942MYR 0.4922+62.5%1.4B246
2012MYR 0.3548MYR 0.4846MYR 0.2596MYR 0.3029-14.6%301.8M245
2011MYR 0.3976MYR 0.6640MYR 0.2538MYR 0.3548n/a457.8M225

5195 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.2100+2.4%
August 2026MYR 0.2050+13.5%
July 2026MYR 0.18060.0%
June 2026MYR 0.1806-5.1%
May 2026MYR 0.1904+5.4%
April 2026MYR 0.1806+8.8%
March 2026MYR 0.1660-10.5%
February 2026MYR 0.1855-7.3%
January 2026MYR 0.2001-8.9%
December 2025MYR 0.2196+4.7%
November 2025MYR 0.2099+2.4%
October 2025MYR 0.2050+13.5%

About the 5195 data

Daily bars. 3,854 sessions from Jan 31, 2011 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 28, 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 31, 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/5195/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5188 China Ouhua Winery Holdings Limited
  • 5190 Benalec Holdings Berhad
  • 5191 Tambun Indah Land Berhad
  • 5192 EC Excel Holdings Berhad
  • 5196 Berjaya Food Berhad
  • 5197 Focus Lumber Berhad
  • 5199 Hibiscus Petroleum Berhad
  • 5200 UOA Development Bhd

Common questions

5195 share price history

Start with any symbol.

Start free