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 Sep 28, 2026: 3,767 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 1.57-7.7% over one year
201520202025
MYR 1.81
All time high, 2026
MYR 1.84
52 week high, MYR 1.55 low
3,767
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.

5200 key facts

  • UOA Development Bhd (5200) closed at MYR 1.57 on Sep 28, 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 1.55 to MYR 1.84.
  • 5200 returned -7.7% over the year to Sep 28, 2026 and +41.4% over five years.
  • Over ten years 5200 returned +27%, +2.4% a year compounded.
  • 5200's deepest drawdown was -54.1% from Jun 8, 2011 to Sep 26, 2011.
  • DataCedar holds 3,767 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 Sep 28, 2026MYR 0.4242MYR 0.8782MYR 1.33MYR 1.7920122014201620182020202220242026
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 Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-5.4%
3 months-7.6%
6 months-8.2%
Year to date-10.2%
1 year-7.7%
3 years+9.3%
5 years+41.4%
10 years+27.2%
Since Jun 8, 2011+70.1%
Compound annual growth, 15.3 years+3.5%

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 1.55 on Sep 14, 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
13.9%
Sessions closing higher, 1 year
37%
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 Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 1.75MYR 1.84MYR 1.55MYR 1.57-10.2%37.3M183
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 0.7959MYR 1.05-10.0%140.9M247
2019MYR 1.14MYR 1.36MYR 1.08MYR 1.17+1.7%137.7M246
2018MYR 1.22MYR 1.38MYR 0.9993MYR 1.15-5.7%128.4M243
2017MYR 1.13MYR 1.38MYR 1.12MYR 1.22+7.7%225.5M252
2016MYR 0.9234MYR 1.34MYR 0.9144MYR 1.13+22.1%264.5M250
2015MYR 0.8945MYR 0.9910MYR 0.7567MYR 0.9279+3.7%109.4M246
2014MYR 0.7745MYR 0.9661MYR 0.7146MYR 0.8945+15.5%183.6M247
2013MYR 0.6570MYR 1.04MYR 0.6342MYR 0.7745+17.2%329M246
2012MYR 0.4919MYR 0.7367MYR 0.4812MYR 0.6608+35.3%476.1M245
2011MYR 0.9268MYR 0.9339MYR 0.4135MYR 0.4884n/a605M139

5200 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 1.57-5.4%
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%
November 2025MYR 1.74-0.5%
October 2025MYR 1.75+1.6%

About the 5200 data

Daily bars. 3,767 sessions from Jun 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 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/5200/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