Bursa Malaysia · 5209 · stock
Gas Malaysia Berhad (5209) stock price history
Every Bursa Malaysia trading session of Gas Malaysia Berhad from Jun 11, 2012 to Sep 28, 2026: 3,522 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.
5209 adjusted close, 2012 to 2026
- MYR 5.81
- All time high, 2026
- MYR 5.85
- 52 week high, MYR 3.95 low
- 3,522
- Daily sessions since 2012
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
5209 key facts
- Gas Malaysia Berhad (5209) closed at MYR 5.00 on Sep 28, 2026 on Bursa Malaysia.
- 5209's all time high close is MYR 5.81, set on Mar 31, 2026; its all time low close is MYR 1.07 on Aug 12, 2015.
- 5209's 52 week range is MYR 3.95 to MYR 5.85.
- 5209 returned +21.4% over the year to Sep 28, 2026 and +155.2% over five years.
- Over ten years 5209 returned +230%, +12.7% a year compounded.
- 5209's deepest drawdown was -50.6% from Oct 25, 2013 to Aug 12, 2015.
- DataCedar holds 3,522 daily sessions of 5209 history from Jun 11, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
5209 price chart, 2012 to 2026
5209 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.2% |
| 3 months | -6.0% |
| 6 months | -11.5% |
| Year to date | +18.1% |
| 1 year | +21.4% |
| 3 years | +97.5% |
| 5 years | +155.2% |
| 10 years | +229.5% |
| Since Jun 11, 2012 | +323.0% |
| Compound annual growth, 14.3 years | +10.6% |
5209 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 5.81 on Mar 31, 2026
- All time low close
- MYR 1.07 on Aug 12, 2015
- 52 week high
- MYR 5.85 on Mar 31, 2026
- 52 week low
- MYR 3.95 on Dec 9, 2025
- Deepest drawdown
- -50.6% from Oct 25, 2013 to Aug 12, 2015, recovered May 13, 2022
- Best single session
- +9.8% on Aug 13, 2015
- Worst single session
- -10.8% on Feb 13, 2015
- Volatility, 1 year annualised
- 22.2%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2012
- 4.2×
- Best calendar year
- 2013, +57%
- Worst calendar year
- 2015, -22%
5209 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. 2012 starts on Jun 11, 2012; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 4.23 | MYR 5.85 | MYR 4.14 | MYR 5.00 | +18.1% | 233.3M | 183 |
| 2025 | MYR 3.90 | MYR 4.67 | MYR 3.41 | MYR 4.23 | +8.2% | 252.7M | 244 |
| 2024 | MYR 2.74 | MYR 4.15 | MYR 2.72 | MYR 3.91 | +42.7% | 128.5M | 247 |
| 2023 | MYR 2.59 | MYR 2.95 | MYR 2.48 | MYR 2.74 | +5.7% | 196.9M | 244 |
| 2022 | MYR 1.97 | MYR 2.85 | MYR 1.96 | MYR 2.59 | +31.0% | 193M | 243 |
| 2021 | MYR 1.90 | MYR 2.09 | MYR 1.81 | MYR 1.98 | +3.2% | 18.2M | 245 |
| 2020 | MYR 1.85 | MYR 1.98 | MYR 1.57 | MYR 1.92 | +3.9% | 48.9M | 247 |
| 2019 | MYR 1.79 | MYR 1.95 | MYR 1.73 | MYR 1.85 | +2.0% | 57.2M | 246 |
| 2018 | MYR 1.74 | MYR 1.90 | MYR 1.63 | MYR 1.81 | +2.6% | 81.4M | 243 |
| 2017 | MYR 1.44 | MYR 1.86 | MYR 1.44 | MYR 1.76 | +22.3% | 149.1M | 253 |
| 2016 | MYR 1.31 | MYR 1.63 | MYR 1.27 | MYR 1.44 | +6.6% | 80.5M | 250 |
| 2015 | MYR 1.69 | MYR 1.72 | MYR 1.07 | MYR 1.35 | -21.8% | 122.1M | 246 |
| 2014 | MYR 2.01 | MYR 2.09 | MYR 1.56 | MYR 1.73 | -13.8% | 184.6M | 247 |
| 2013 | MYR 1.28 | MYR 2.19 | MYR 1.24 | MYR 2.01 | +57.0% | 244.7M | 246 |
| 2012 | MYR 1.21 | MYR 1.37 | MYR 1.16 | MYR 1.28 | n/a | 393.3M | 138 |
5209 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MYR 5.00 | +0.2% |
| August 2026 | MYR 4.99 | -4.4% |
| July 2026 | MYR 5.22 | -1.5% |
| June 2026 | MYR 5.30 | -1.2% |
| May 2026 | MYR 5.37 | +1.1% |
| April 2026 | MYR 5.31 | -8.7% |
| March 2026 | MYR 5.81 | +25.0% |
| February 2026 | MYR 4.65 | +4.1% |
| January 2026 | MYR 4.46 | +5.5% |
| December 2025 | MYR 4.23 | +4.3% |
| November 2025 | MYR 4.06 | -7.7% |
| October 2025 | MYR 4.40 | +6.7% |
About the 5209 data
Daily bars. 3,522 sessions from Jun 11, 2012 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 11, 2012, 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/5209/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
5209 share price history
