Bursa Malaysia · 5197 · stock

Focus Lumber Berhad (5197) stock price history

Every Bursa Malaysia trading session of Focus Lumber Berhad from Apr 28, 2011 to Sep 28, 2026: 3,796 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 5197 data, free keyYear by year table

5197 adjusted close, 2011 to 2026

5197Focus Lumber Berhad
MYR 0.2200-0.7% over one year
201520202025
MYR 0.8254
All time high, 2016
MYR 0.2550
52 week high, MYR 0.2000 low
3,796
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.

5197 key facts

  • Focus Lumber Berhad (5197) closed at MYR 0.2200 on Sep 28, 2026 on Bursa Malaysia.
  • 5197's all time high close is MYR 0.8254, set on Jan 12, 2016; its all time low close is MYR 0.0909 on Oct 4, 2011.
  • 5197's 52 week range is MYR 0.2000 to MYR 0.2550.
  • 5197 returned -0.7% over the year to Sep 28, 2026 and -30.1% over five years.
  • Over ten years 5197 returned -49%, -6.5% a year compounded.
  • 5197's deepest drawdown was -77.1% from Jan 12, 2016 to Apr 7, 2025.
  • DataCedar holds 3,796 daily sessions of 5197 history from Apr 28, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5197 price chart, 2011 to 2026

5197 adjusted close, Apr 28, 2011 to Sep 28, 2026MYR 0.1002MYR 0.3301MYR 0.5600MYR 0.789920122014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5197 returns

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

PeriodReturn
1 month+4.8%
3 months+10.0%
6 months+4.8%
Year to date-8.3%
1 year-0.7%
3 years-47.7%
5 years-30.1%
10 years-49.1%
Since Apr 28, 2011+0.5%
Compound annual growth, 15.4 years+0.0%

5197 records

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

All time high close
MYR 0.8254 on Jan 12, 2016
All time low close
MYR 0.0909 on Oct 4, 2011
52 week high
MYR 0.2550 on Dec 17, 2025
52 week low
MYR 0.2000 on Mar 3, 2026
Deepest drawdown
-77.1% from Jan 12, 2016 to Apr 7, 2025, not yet recovered
Best single session
+33.3% on Nov 4, 2011
Worst single session
-25.5% on Apr 7, 2025
Volatility, 1 year annualised
53.6%
Sessions closing higher, 1 year
19%
Best calendar year
2015, +200%
Worst calendar year
2016, -42%

5197 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 Apr 28, 2011; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.2300MYR 0.2500MYR 0.2000MYR 0.2200-8.3%6.5M184
2025MYR 0.3462MYR 0.3692MYR 0.1892MYR 0.2400-28.8%14.2M244
2024MYR 0.4466MYR 0.4729MYR 0.3153MYR 0.3369-25.3%22.3M247
2023MYR 0.5079MYR 0.5323MYR 0.3912MYR 0.4510-11.9%37.1M244
2022MYR 0.4383MYR 0.6161MYR 0.4383MYR 0.5120+14.9%151.6M243
2021MYR 0.2907MYR 0.4814MYR 0.2702MYR 0.4455+49.7%87.8M245
2020MYR 0.3533MYR 0.3764MYR 0.2014MYR 0.2975-15.0%65.2M247
2019MYR 0.4857MYR 0.5975MYR 0.3302MYR 0.3500-27.5%143.5M246
2018MYR 0.3545MYR 0.5432MYR 0.2920MYR 0.4825+36.1%108.7M243
2017MYR 0.4538MYR 0.5304MYR 0.3460MYR 0.3545-21.9%259.5M253
2016MYR 0.7926MYR 0.8446MYR 0.3881MYR 0.4538-42.3%517.7M250
2015MYR 0.2649MYR 0.8008MYR 0.2572MYR 0.7872+200.1%365.9M246
2014MYR 0.2818MYR 0.3552MYR 0.2321MYR 0.2623-6.9%52.9M247
2013MYR 0.1422MYR 0.3067MYR 0.1333MYR 0.2818+92.6%46.1M246
2012MYR 0.1219MYR 0.1524MYR 0.1097MYR 0.1463+14.3%11.2M245
2011MYR 0.1577MYR 0.2597MYR 0.0909MYR 0.1280n/a207M166

5197 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.2200+4.8%
August 2026MYR 0.21000.0%
July 2026MYR 0.2100+2.4%
June 2026MYR 0.2050-2.4%
May 2026MYR 0.21000.0%
April 2026MYR 0.2100-4.5%
March 2026MYR 0.2200-6.4%
February 2026MYR 0.23500.0%
January 2026MYR 0.2350-2.1%
December 2025MYR 0.2400+8.3%
November 2025MYR 0.2215-5.9%
October 2025MYR 0.2354+8.5%

About the 5197 data

Daily bars. 3,796 sessions from Apr 28, 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 Apr 28, 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/5197/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5191 Tambun Indah Land Berhad
  • 5192 EC Excel Holdings Berhad
  • 5195 Censof Holdings Berhad
  • 5196 Berjaya Food Berhad
  • 5199 Hibiscus Petroleum Berhad
  • 5200 UOA Development Bhd
  • 5202 MSM Malaysia Holdings Berhad
  • 5204 AwanBiru Technology Berhad

Common questions

5197 share price history

Start with any symbol.

Start free