Bursa Malaysia · 5202 · stock
MSM Malaysia Holdings Berhad (5202) stock price history
Every Bursa Malaysia trading session of MSM Malaysia Holdings Berhad from Jun 28, 2011 to Sep 28, 2026: 3,755 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.
5202 adjusted close, 2011 to 2026
- MYR 4.84
- All time high, 2016
- MYR 1.11
- 52 week high, MYR 0.5850 low
- 3,755
- 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.
5202 key facts
- MSM Malaysia Holdings Berhad (5202) closed at MYR 0.6250 on Sep 28, 2026 on Bursa Malaysia.
- 5202's all time high close is MYR 4.84, set on Dec 30, 2016; its all time low close is MYR 0.2371 on Mar 19, 2020.
- 5202's 52 week range is MYR 0.5850 to MYR 1.11.
- 5202 returned -36.5% over the year to Sep 28, 2026 and -61.8% over five years.
- Over ten years 5202 returned -86%, -18.1% a year compounded.
- 5202's deepest drawdown was -95.1% from Jan 2, 2017 to Mar 19, 2020.
- DataCedar holds 3,755 daily sessions of 5202 history from Jun 28, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
5202 price chart, 2011 to 2026
5202 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.3% |
| 3 months | +2.5% |
| 6 months | -22.4% |
| Year to date | -33.2% |
| 1 year | -36.5% |
| 3 years | -55.0% |
| 5 years | -61.8% |
| 10 years | -86.4% |
| Since Jun 28, 2011 | -83.0% |
| Compound annual growth, 15.3 years | -11.0% |
5202 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 4.84 on Dec 30, 2016
- All time low close
- MYR 0.2371 on Mar 19, 2020
- 52 week high
- MYR 1.11 on Feb 19, 2026
- 52 week low
- MYR 0.5850 on Jul 30, 2026
- Deepest drawdown
- -95.1% from Jan 2, 2017 to Mar 19, 2020, not yet recovered
- Best single session
- +54.1% on Feb 25, 2021
- Worst single session
- -24.6% on Mar 19, 2020
- Volatility, 1 year annualised
- 40.5%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2021, +125%
- Worst calendar year
- 2019, -66%
5202 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 28, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 0.9400 | MYR 1.11 | MYR 0.5850 | MYR 0.6250 | -32.8% | 79.1M | 183 |
| 2025 | MYR 1.19 | MYR 1.58 | MYR 0.8500 | MYR 0.9300 | -21.2% | 502.8M | 244 |
| 2024 | MYR 1.62 | MYR 3.70 | MYR 1.03 | MYR 1.18 | -26.7% | 817M | 247 |
| 2023 | MYR 0.8550 | MYR 1.72 | MYR 0.7300 | MYR 1.61 | +89.4% | 627.1M | 244 |
| 2022 | MYR 1.22 | MYR 1.33 | MYR 0.6485 | MYR 0.8500 | -31.4% | 392.2M | 243 |
| 2021 | MYR 0.5517 | MYR 2.02 | MYR 0.5033 | MYR 1.24 | +124.6% | 2.4B | 245 |
| 2020 | MYR 0.8566 | MYR 0.9534 | MYR 0.2226 | MYR 0.5517 | -35.2% | 1.9B | 247 |
| 2019 | MYR 2.52 | MYR 2.52 | MYR 0.8324 | MYR 0.8518 | -66.2% | 164.6M | 246 |
| 2018 | MYR 3.97 | MYR 4.16 | MYR 2.38 | MYR 2.52 | -36.6% | 2.5M | 244 |
| 2017 | MYR 4.84 | MYR 4.84 | MYR 3.64 | MYR 3.97 | -18.1% | 18.5M | 253 |
| 2016 | MYR 4.41 | MYR 4.84 | MYR 4.17 | MYR 4.84 | +6.8% | 33.9M | 250 |
| 2015 | MYR 4.26 | MYR 4.78 | MYR 4.12 | MYR 4.54 | +5.5% | 19.8M | 246 |
| 2014 | MYR 4.21 | MYR 4.39 | MYR 3.86 | MYR 4.30 | +3.9% | 18.3M | 247 |
| 2013 | MYR 3.77 | MYR 4.25 | MYR 3.77 | MYR 4.14 | +9.8% | 26.2M | 246 |
| 2012 | MYR 3.73 | MYR 4.15 | MYR 3.67 | MYR 3.77 | +1.0% | 84.3M | 245 |
| 2011 | MYR 3.35 | MYR 4.59 | MYR 3.17 | MYR 3.73 | n/a | 377.9M | 125 |
5202 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MYR 0.6250 | -11.3% |
| August 2026 | MYR 0.7050 | +16.5% |
| July 2026 | MYR 0.6050 | -4.0% |
| June 2026 | MYR 0.6300 | -16.6% |
| May 2026 | MYR 0.7550 | -9.0% |
| April 2026 | MYR 0.8300 | +1.8% |
| March 2026 | MYR 0.8150 | -9.9% |
| February 2026 | MYR 0.9050 | -2.7% |
| January 2026 | MYR 0.9300 | 0.0% |
| December 2025 | MYR 0.9300 | -7.0% |
| November 2025 | MYR 1.00 | -7.4% |
| October 2025 | MYR 1.08 | +6.9% |
About the 5202 data
Daily bars. 3,755 sessions from Jun 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 Jun 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/5202/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
5202 share price history
