Bursa Malaysia · 5216 · stock
NEXG Berhad (5216) stock price history
Every Bursa Malaysia trading session of NEXG Berhad from Sep 3, 2012 to Nov 12, 2026: 3,466 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.
5216 adjusted close, 2012 to 2026
- MYR 0.8457
- All time high, 2014
- MYR 0.4198
- 52 week high, MYR 0.2150 low
- 3,466
- Daily sessions since 2012
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
5216 key facts
- NEXG Berhad (5216) closed at MYR 0.2700 on Nov 12, 2026 on Bursa Malaysia.
- 5216's all time high close is MYR 0.8457, set on Apr 2, 2014; its all time low close is MYR 0.0442 on Jan 29, 2013.
- 5216's 52 week range is MYR 0.2150 to MYR 0.4198.
- 5216 returned -12.9% over the year to Nov 12, 2026 and -34.4% over five years.
- Over ten years 5216 returned -47%, -6.1% a year compounded.
- 5216's deepest drawdown was -85.6% from Apr 2, 2014 to Oct 29, 2018.
- DataCedar holds 3,466 daily sessions of 5216 history from Sep 3, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
5216 price chart, 2012 to 2026
5216 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.3% |
| 3 months | -5.3% |
| 6 months | -8.4% |
| Year to date | -5.2% |
| 1 year | -12.9% |
| 3 years | -34.4% |
| 5 years | -34.4% |
| 10 years | -46.9% |
| Since Sep 3, 2012 | +442.8% |
| Compound annual growth, 14.2 years | +12.7% |
5216 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 0.8457 on Apr 2, 2014
- All time low close
- MYR 0.0442 on Jan 29, 2013
- 52 week high
- MYR 0.4198 on Nov 24, 2025
- 52 week low
- MYR 0.2150 on Jun 26, 2026
- Deepest drawdown
- -85.6% from Apr 2, 2014 to Oct 29, 2018, not yet recovered
- Best single session
- +21.2% on Apr 17, 2025
- Worst single session
- -30.2% on Oct 19, 2018
- Volatility, 1 year annualised
- 66.8%
- Sessions closing higher, 1 year
- 29%
- Growth of 1 since 2012
- 5.4×
- Best calendar year
- 2013, +742%
- Worst calendar year
- 2018, -63%
5216 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 Sep 3, 2012; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 0.2799 | MYR 0.3650 | MYR 0.2150 | MYR 0.2700 | -3.5% | 2.5B | 211 |
| 2025 | MYR 0.4098 | MYR 0.5348 | MYR 0.2099 | MYR 0.2799 | -31.7% | 6.8B | 244 |
| 2024 | MYR 0.3988 | MYR 0.5569 | MYR 0.3748 | MYR 0.4098 | +1.6% | 2.2B | 247 |
| 2023 | MYR 0.4133 | MYR 0.4712 | MYR 0.3725 | MYR 0.4036 | -2.4% | 1B | 244 |
| 2022 | MYR 0.3589 | MYR 0.5283 | MYR 0.3589 | MYR 0.4133 | +15.1% | 2B | 243 |
| 2021 | MYR 0.4605 | MYR 0.5672 | MYR 0.3458 | MYR 0.3589 | -21.3% | 3.6B | 243 |
| 2020 | MYR 0.6285 | MYR 0.7176 | MYR 0.2338 | MYR 0.4561 | -27.4% | 9.7B | 245 |
| 2019 | MYR 0.1750 | MYR 0.6370 | MYR 0.1462 | MYR 0.6285 | +276.8% | 5.1B | 245 |
| 2018 | MYR 0.4483 | MYR 0.5068 | MYR 0.1174 | MYR 0.1668 | -63.1% | 3.7B | 237 |
| 2017 | MYR 0.4565 | MYR 0.5227 | MYR 0.3987 | MYR 0.4522 | -0.9% | 989.5M | 245 |
| 2016 | MYR 0.5163 | MYR 0.6099 | MYR 0.3918 | MYR 0.4565 | -11.0% | 1.3B | 248 |
| 2015 | MYR 0.4433 | MYR 0.6262 | MYR 0.3586 | MYR 0.5127 | +15.6% | 1.8B | 243 |
| 2014 | MYR 0.3917 | MYR 0.8671 | MYR 0.3561 | MYR 0.4433 | +13.7% | 3.2B | 246 |
| 2013 | MYR 0.0458 | MYR 0.4291 | MYR 0.0442 | MYR 0.3899 | +742.2% | 1.3B | 244 |
| 2012 | MYR 0.0527 | MYR 0.0546 | MYR 0.0447 | MYR 0.0463 | n/a | 636.9M | 81 |
5216 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MYR 0.2700 | +1.9% |
| October 2026 | MYR 0.2650 | -8.6% |
| September 2026 | MYR 0.2900 | +11.5% |
| August 2026 | MYR 0.2600 | -5.5% |
| July 2026 | MYR 0.2750 | +1.9% |
| June 2026 | MYR 0.2700 | -3.5% |
| May 2026 | MYR 0.2799 | -5.1% |
| April 2026 | MYR 0.2949 | +11.3% |
| March 2026 | MYR 0.2649 | -5.4% |
| February 2026 | MYR 0.2799 | -5.1% |
| January 2026 | MYR 0.2949 | +5.4% |
| December 2025 | MYR 0.2799 | -20.0% |
About the 5216 data
Daily bars. 3,466 sessions from Sep 3, 2012 to Nov 12, 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 Nov 6, 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 Sep 3, 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/klse%3A5216/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
5216 share price history
