Bursa Malaysia · 5196 · stock

Berjaya Food Berhad (5196) stock price history

Every Bursa Malaysia trading session of Berjaya Food Berhad from Mar 8, 2011 to Sep 28, 2026: 3,831 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 5196 data, free keyYear by year table

5196 adjusted close, 2011 to 2026

5196Berjaya Food Berhad
MYR 0.1550-48.3% over one year
201520202025
MYR 1.10
All time high, 2023
MYR 0.3100
52 week high, MYR 0.1450 low
3,831
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.

5196 key facts

  • Berjaya Food Berhad (5196) closed at MYR 0.1550 on Sep 28, 2026 on Bursa Malaysia.
  • 5196's all time high close is MYR 1.10, set on Feb 9, 2023; its all time low close is MYR 0.0636 on Mar 17, 2011.
  • 5196's 52 week range is MYR 0.1450 to MYR 0.3100.
  • 5196 returned -48.3% over the year to Sep 28, 2026 and -59.2% over five years.
  • Over ten years 5196 returned -49%, -6.5% a year compounded.
  • 5196's deepest drawdown was -86.3% from Feb 9, 2023 to Sep 25, 2026.
  • DataCedar holds 3,831 daily sessions of 5196 history from Mar 8, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5196 price chart, 2011 to 2026

5196 adjusted close, Mar 8, 2011 to Sep 28, 2026MYR 0.0690MYR 0.1694MYR 0.4161MYR 1.0220122014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5196 returns

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

PeriodReturn
1 month-8.8%
3 months-22.5%
6 months-20.5%
Year to date-36.7%
1 year-48.3%
3 years-78.7%
5 years-59.2%
10 years-49.0%
Since Mar 8, 2011+124.7%
Compound annual growth, 15.6 years+5.3%

5196 records

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

All time high close
MYR 1.10 on Feb 9, 2023
All time low close
MYR 0.0636 on Mar 17, 2011
52 week high
MYR 0.3100 on Oct 3, 2025
52 week low
MYR 0.1450 on Sep 25, 2026
Deepest drawdown
-86.3% from Feb 9, 2023 to Sep 25, 2026, not yet recovered
Best single session
+38.2% on Apr 5, 2011
Worst single session
-21.2% on May 19, 2023
Volatility, 1 year annualised
47.6%
Sessions closing higher, 1 year
26%
Growth of 1 since 2011
2.2×
Best calendar year
2022, +146%
Worst calendar year
2024, -43%

5196 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 Mar 8, 2011; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.2500MYR 0.2500MYR 0.1450MYR 0.1550-38.0%91.5M183
2025MYR 0.3450MYR 0.4600MYR 0.2300MYR 0.2500-27.5%156M244
2024MYR 0.6000MYR 0.7000MYR 0.3350MYR 0.3450-42.5%765.5M247
2023MYR 0.9932MYR 1.12MYR 0.5455MYR 0.6000-39.6%1.3B244
2022MYR 0.4097MYR 1.04MYR 0.3628MYR 0.9932+145.8%929M243
2021MYR 0.2917MYR 0.4243MYR 0.2769MYR 0.4041+36.8%168.1M245
2020MYR 0.2520MYR 0.3220MYR 0.1840MYR 0.2953+17.2%486.5M247
2019MYR 0.2490MYR 0.3262MYR 0.2293MYR 0.2520+1.2%368.4M246
2018MYR 0.3175MYR 0.3314MYR 0.2296MYR 0.2490-22.4%339.6M243
2017MYR 0.2657MYR 0.3372MYR 0.2379MYR 0.3210+20.8%502.1M252
2016MYR 0.3870MYR 0.3870MYR 0.2076MYR 0.2657-31.3%442.2M250
2015MYR 0.4939MYR 0.5062MYR 0.3241MYR 0.3870-22.9%302.7M246
2014MYR 0.2604MYR 0.5343MYR 0.2170MYR 0.5019+96.3%604.8M247
2013MYR 0.2004MYR 0.3077MYR 0.1841MYR 0.2557+28.6%223.7M246
2012MYR 0.1134MYR 0.2081MYR 0.1047MYR 0.1989+75.4%274.5M245
2011MYR 0.0581MYR 0.1347MYR 0.0576MYR 0.1134n/a1.7B203

5196 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.1550-8.8%
August 2026MYR 0.17000.0%
July 2026MYR 0.1700-15.0%
June 2026MYR 0.2000+2.6%
May 2026MYR 0.1950-2.5%
April 2026MYR 0.2000+5.3%
March 2026MYR 0.1900-9.5%
February 2026MYR 0.2100-10.6%
January 2026MYR 0.2350-6.0%
December 2025MYR 0.25000.0%
November 2025MYR 0.25000.0%
October 2025MYR 0.2500-16.7%

About the 5196 data

Daily bars. 3,831 sessions from Mar 8, 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 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 Mar 8, 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/5196/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5190 Benalec Holdings Berhad
  • 5191 Tambun Indah Land Berhad
  • 5192 EC Excel Holdings Berhad
  • 5195 Censof Holdings Berhad
  • 5197 Focus Lumber Berhad
  • 5199 Hibiscus Petroleum Berhad
  • 5200 UOA Development Bhd
  • 5202 MSM Malaysia Holdings Berhad

Common questions

5196 share price history

Start with any symbol.

Start free