Bursa Malaysia · 5200 · stock

UOA Development Bhd (5200) stock price history

Every Bursa Malaysia trading session of UOA Development Bhd from Jun 8, 2011 to Nov 12, 2026: 3,737 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 5200 data, free keyYear by year table

5200 adjusted close, 2011 to 2026

5200UOA Development Bhd
MYR 1.49-15.2% over one year
201520202025
MYR 1.81
All time high, 2026
MYR 1.84
52 week high, MYR 1.48 low
3,737
Daily sessions since 2011

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.

5200 key facts

  • UOA Development Bhd (5200) closed at MYR 1.49 on Nov 12, 2026 on Bursa Malaysia.
  • 5200's all time high close is MYR 1.81, set on Feb 19, 2026; its all time low close is MYR 0.4242 on Sep 26, 2011.
  • 5200's 52 week range is MYR 1.48 to MYR 1.84.
  • 5200 returned -15.2% over the year to Nov 12, 2026 and +28.7% over five years.
  • Over ten years 5200 returned +24%, +2.1% a year compounded.
  • 5200's deepest drawdown was -54.1% from Jun 8, 2011 to Sep 26, 2011.
  • DataCedar holds 3,737 daily sessions of 5200 history from Jun 8, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5200 price chart, 2011 to 2026

5200 adjusted close, Jun 8, 2011 to Nov 12, 2026MYR 0.4242MYR 0.8813MYR 1.34MYR 1.8020122014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5200 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month-1.3%
3 months-9.1%
6 months-13.8%
Year to date-14.8%
1 year-15.2%
3 years+1.4%
5 years+28.7%
10 years+23.6%
Since Jun 8, 2011+61.4%
Compound annual growth, 15.4 years+3.2%

5200 records

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

All time high close
MYR 1.81 on Feb 19, 2026
All time low close
MYR 0.4242 on Sep 26, 2011
52 week high
MYR 1.84 on Feb 5, 2026
52 week low
MYR 1.48 on Nov 12, 2026
Deepest drawdown
-54.1% from Jun 8, 2011 to Sep 26, 2011, recovered May 15, 2013
Best single session
+17.2% on Oct 13, 2011
Worst single session
-11.0% on Mar 17, 2020
Volatility, 1 year annualised
14.5%
Sessions closing higher, 1 year
35%
Best calendar year
2012, +35%
Worst calendar year
2020, -10%

5200 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 Jun 8, 2011; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 1.75MYR 1.84MYR 1.48MYR 1.49-14.8%46.6M212
2025MYR 1.59MYR 1.78MYR 1.47MYR 1.75+11.8%75.1M244
2024MYR 1.49MYR 1.76MYR 1.47MYR 1.56+5.8%78.1M247
2023MYR 1.15MYR 1.54MYR 1.15MYR 1.48+28.3%64.8M244
2022MYR 1.13MYR 1.30MYR 1.09MYR 1.15+2.0%72.3M243
2021MYR 1.05MYR 1.20MYR 0.9787MYR 1.13+7.3%112.4M245
2020MYR 1.17MYR 1.22MYR 0.8074MYR 1.05-10.0%139.2M243
2019MYR 1.14MYR 1.36MYR 1.08MYR 1.17+1.7%137.1M241
2018MYR 1.22MYR 1.38MYR 0.9993MYR 1.15-5.7%125.9M234
2017MYR 1.13MYR 1.37MYR 1.12MYR 1.22+7.7%221.9M241
2016MYR 0.9234MYR 1.34MYR 0.9144MYR 1.13+22.1%264.4M248
2015MYR 0.8903MYR 0.9910MYR 0.7567MYR 0.9279+3.7%100.7M234
2014MYR 0.7745MYR 0.9661MYR 0.7146MYR 0.8945+15.5%176.8M237
2013MYR 0.6570MYR 1.04MYR 0.6342MYR 0.7745+17.2%326.6M241
2012MYR 0.4919MYR 0.7367MYR 0.4812MYR 0.6608+35.3%476.1M245
2011MYR 0.9268MYR 0.9339MYR 0.4135MYR 0.4884n/a603.4M138

5200 monthly closes, last 12 months

MonthMonth end closeChange
November 2026MYR 1.49-2.6%
October 2026MYR 1.53-3.2%
September 2026MYR 1.58-4.8%
August 2026MYR 1.66-2.4%
July 2026MYR 1.700.0%
June 2026MYR 1.70+1.1%
May 2026MYR 1.68-1.1%
April 2026MYR 1.700.0%
March 2026MYR 1.70-4.8%
February 2026MYR 1.79+1.1%
January 2026MYR 1.77+1.1%
December 2025MYR 1.75+0.5%

About the 5200 data

Daily bars. 3,737 sessions from Jun 8, 2011 to Nov 12, 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 Nov 6, 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 Jun 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/klse%3A5200/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5195 Censof Holdings Berhad
  • 5196 Berjaya Food Berhad
  • 5197 Focus Lumber Berhad
  • 5199 Hibiscus Petroleum Berhad
  • 5202 MSM Malaysia Holdings Berhad
  • 5204 AwanBiru Technology Berhad
  • 5205 Eversendai Corporation Berhad
  • 5207 SBC Corporation Berhad

Common questions

5200 share price history

Start with any symbol.

Start free