Bursa Malaysia · 5204 · stock

AwanBiru Technology Berhad (5204) stock price history

Every Bursa Malaysia trading session of AwanBiru Technology Berhad from Jul 27, 2011 to Sep 28, 2026: 3,733 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 5204 data, free keyYear by year table

5204 adjusted close, 2011 to 2026

5204AwanBiru Technology Berhad
MYR 0.2550-23.9% over one year
201520202025
MYR 2.67
All time high, 2016
MYR 0.3750
52 week high, MYR 0.2250 low
3,733
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.

5204 key facts

  • AwanBiru Technology Berhad (5204) closed at MYR 0.2550 on Sep 28, 2026 on Bursa Malaysia.
  • 5204's all time high close is MYR 2.67, set on Jan 12, 2016; its all time low close is MYR 0.0979 on Mar 19, 2020.
  • 5204's 52 week range is MYR 0.2250 to MYR 0.3750.
  • 5204 returned -23.9% over the year to Sep 28, 2026 and -69.3% over five years.
  • Over ten years 5204 returned -86%, -17.8% a year compounded.
  • 5204's deepest drawdown was -96.3% from Jan 12, 2016 to Mar 19, 2020.
  • DataCedar holds 3,733 daily sessions of 5204 history from Jul 27, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5204 price chart, 2011 to 2026

5204 adjusted close, Jul 27, 2011 to Sep 28, 2026MYR 0.1021MYR 0.2985MYR 0.8727MYR 2.5520122014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5204 returns

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

PeriodReturn
1 month-3.8%
3 months+8.5%
6 months-3.8%
Year to date-15.0%
1 year-23.9%
3 years+4.1%
5 years-69.3%
10 years-85.9%
Since Jul 27, 2011+8.0%
Compound annual growth, 15.2 years+0.5%

5204 records

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

All time high close
MYR 2.67 on Jan 12, 2016
All time low close
MYR 0.0979 on Mar 19, 2020
52 week high
MYR 0.3750 on Jan 26, 2026
52 week low
MYR 0.2250 on Jun 25, 2026
Deepest drawdown
-96.3% from Jan 12, 2016 to Mar 19, 2020, not yet recovered
Best single session
+54.9% on May 13, 2024
Worst single session
-56.3% on Aug 17, 2023
Volatility, 1 year annualised
42.8%
Sessions closing higher, 1 year
28%
Best calendar year
2013, +178%
Worst calendar year
2018, -70%

5204 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 Jul 27, 2011; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.3050MYR 0.3750MYR 0.2250MYR 0.2550-15.0%91M183
2025MYR 0.3200MYR 0.3750MYR 0.2650MYR 0.3000-6.2%195.1M244
2024MYR 0.3900MYR 0.5550MYR 0.1500MYR 0.3200-17.9%728.3M247
2023MYR 0.3700MYR 0.5150MYR 0.1450MYR 0.3900+4.0%1.5B244
2022MYR 0.6950MYR 0.7150MYR 0.3000MYR 0.3750-46.4%643.3M243
2021MYR 0.9700MYR 1.28MYR 0.6000MYR 0.7000-27.5%1.8B245
2020MYR 0.3574MYR 1.03MYR 0.0851MYR 0.9650+173.2%6B247
2019MYR 0.3915MYR 0.5532MYR 0.2553MYR 0.3532-8.8%4.2B246
2018MYR 1.29MYR 1.61MYR 0.2170MYR 0.3872-69.8%2.5B243
2017MYR 1.71MYR 2.02MYR 0.9994MYR 1.28-25.0%203.7M253
2016MYR 2.43MYR 2.67MYR 1.39MYR 1.71-29.7%243.9M250
2015MYR 1.16MYR 2.44MYR 1.10MYR 2.43+109.3%481M246
2014MYR 1.12MYR 1.92MYR 1.06MYR 1.16+2.9%496.7M247
2013MYR 0.4053MYR 1.16MYR 0.3651MYR 1.13+178.1%572.5M246
2012MYR 0.2404MYR 0.4833MYR 0.2404MYR 0.4053+66.3%528.3M245
2011MYR 0.2855MYR 0.2887MYR 0.1515MYR 0.2438n/a365.5M104

5204 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.2550-3.8%
August 2026MYR 0.2650-14.5%
July 2026MYR 0.3100+26.5%
June 2026MYR 0.2450-10.9%
May 2026MYR 0.2750+1.9%
April 2026MYR 0.27000.0%
March 2026MYR 0.2700-6.9%
February 2026MYR 0.2900-19.4%
January 2026MYR 0.3600+20.0%
December 2025MYR 0.30000.0%
November 2025MYR 0.3000-9.1%
October 2025MYR 0.33000.0%

About the 5204 data

Daily bars. 3,733 sessions from Jul 27, 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 Jul 27, 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/5204/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5197 Focus Lumber Berhad
  • 5199 Hibiscus Petroleum Berhad
  • 5200 UOA Development Bhd
  • 5202 MSM Malaysia Holdings Berhad
  • 5205 Eversendai Corporation Berhad
  • 5207 SBC Corporation Berhad
  • 5208 EITA Resources Berhad
  • 5209 Gas Malaysia Berhad

Common questions

5204 share price history

Start with any symbol.

Start free