Bursa Malaysia · 5205 · stock

Eversendai Corporation Berhad (5205) stock price history

Every Bursa Malaysia trading session of Eversendai Corporation Berhad from Jul 1, 2011 to Sep 28, 2026: 3,751 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 5205 data, free keyYear by year table

5205 adjusted close, 2011 to 2026

5205Eversendai Corporation Berhad
MYR 0.2750-35.3% over one year
201520202025
MYR 1.68
All time high, 2011
MYR 0.5650
52 week high, MYR 0.2150 low
3,751
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.

5205 key facts

  • Eversendai Corporation Berhad (5205) closed at MYR 0.2750 on Sep 28, 2026 on Bursa Malaysia.
  • 5205's all time high close is MYR 1.68, set on Aug 4, 2011; its all time low close is MYR 0.0600 on May 9, 2023.
  • 5205's 52 week range is MYR 0.2150 to MYR 0.5650.
  • 5205 returned -35.3% over the year to Sep 28, 2026 and +25.0% over five years.
  • Over ten years 5205 returned -43%, -5.4% a year compounded.
  • 5205's deepest drawdown was -96.4% from Aug 4, 2011 to May 9, 2023.
  • DataCedar holds 3,751 daily sessions of 5205 history from Jul 1, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5205 price chart, 2011 to 2026

5205 adjusted close, Jul 1, 2011 to Sep 28, 2026MYR 0.0950MYR 0.2440MYR 0.6268MYR 1.6120122014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5205 returns

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

PeriodReturn
1 month+10.0%
3 months-11.3%
6 months+10.0%
Year to date-34.5%
1 year-35.3%
3 years+96.4%
5 years+25.0%
10 years-42.7%
Since Jul 1, 2011-82.9%
Compound annual growth, 15.2 years-10.9%

5205 records

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

All time high close
MYR 1.68 on Aug 4, 2011
All time low close
MYR 0.0600 on May 9, 2023
52 week high
MYR 0.5650 on Feb 25, 2026
52 week low
MYR 0.2150 on Sep 2, 2026
Deepest drawdown
-96.4% from Aug 4, 2011 to May 9, 2023, not yet recovered
Best single session
+90.2% on Mar 13, 2024
Worst single session
-26.9% on Jan 2, 2015
Volatility, 1 year annualised
62.1%
Sessions closing higher, 1 year
27%
Best calendar year
2024, +315%
Worst calendar year
2021, -44%

5205 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 1, 2011; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.4100MYR 0.5650MYR 0.2150MYR 0.2750-32.9%400.4M183
2025MYR 0.6850MYR 0.7300MYR 0.3100MYR 0.4100-40.1%591.5M244
2024MYR 0.1600MYR 0.7850MYR 0.1450MYR 0.6850+315.2%3.1B247
2023MYR 0.1550MYR 0.2400MYR 0.0450MYR 0.1650+6.5%395M244
2022MYR 0.1750MYR 0.2000MYR 0.0850MYR 0.1550-11.4%31.7M243
2021MYR 0.3100MYR 0.3250MYR 0.1600MYR 0.1750-44.4%274M245
2020MYR 0.3950MYR 0.4050MYR 0.1400MYR 0.3150-20.3%514.6M247
2019MYR 0.6700MYR 0.7300MYR 0.3750MYR 0.3950-41.0%736.7M246
2018MYR 0.8550MYR 1.09MYR 0.4550MYR 0.6700-22.5%453.3M243
2017MYR 0.5750MYR 1.39MYR 0.5050MYR 0.8650+50.4%923.5M253
2016MYR 0.7534MYR 0.7683MYR 0.4050MYR 0.5750-24.2%382.2M250
2015MYR 0.5868MYR 1.04MYR 0.4743MYR 0.7584-0.6%379.7M246
2014MYR 1.01MYR 1.10MYR 0.4841MYR 0.7628-24.2%139.9M247
2013MYR 1.24MYR 1.69MYR 0.9971MYR 1.01-20.7%240.4M246
2012MYR 1.57MYR 1.67MYR 1.19MYR 1.27-20.2%51.1M245
2011MYR 1.63MYR 1.73MYR 1.35MYR 1.59n/a148.2M122

5205 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.2750+10.0%
August 2026MYR 0.2500-12.3%
July 2026MYR 0.2850-3.4%
June 2026MYR 0.2950-6.3%
May 2026MYR 0.3150-3.1%
April 2026MYR 0.3250+38.3%
March 2026MYR 0.2350-53.0%
February 2026MYR 0.5000+11.1%
January 2026MYR 0.4500+9.8%
December 2025MYR 0.4100-12.8%
November 2025MYR 0.4700+23.7%
October 2025MYR 0.3800-8.4%

About the 5205 data

Daily bars. 3,751 sessions from Jul 1, 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 1, 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/5205/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5199 Hibiscus Petroleum Berhad
  • 5200 UOA Development Bhd
  • 5202 MSM Malaysia Holdings Berhad
  • 5204 AwanBiru Technology Berhad
  • 5207 SBC Corporation Berhad
  • 5208 EITA Resources Berhad
  • 5209 Gas Malaysia Berhad
  • 5210 Bumi Armada Berhad

Common questions

5205 share price history

Start with any symbol.

Start free