Bursa Malaysia · 5216 · stock

NEXG Berhad (5216) stock price history

Every Bursa Malaysia trading session of NEXG Berhad from Sep 3, 2012 to Sep 29, 2026: 3,465 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 5216 data, free keyYear by year table

5216 adjusted close, 2012 to 2026

5216NEXG Berhad
MYR 0.3000-41.2% over one year
2014201620182020202220242026
MYR 0.8457
All time high, 2014
MYR 0.5298
52 week high, MYR 0.2150 low
3,465
Daily sessions since 2012

Last updated Sep 29, 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 0.3000 on Sep 29, 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 0.5298.
  • 5216 returned -41.2% over the year to Sep 29, 2026 and -31.5% over five years.
  • Over ten years 5216 returned -50%, -6.7% a year compounded.
  • 5216's deepest drawdown was -85.6% from Apr 2, 2014 to Oct 29, 2018.
  • DataCedar holds 3,465 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 adjusted close, Sep 3, 2012 to Sep 29, 2026MYR 0.0452MYR 0.1199MYR 0.3185MYR 0.845720122014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5216 returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

PeriodReturn
1 month+15.4%
3 months+25.0%
6 months+17.7%
Year to date+5.3%
1 year-41.2%
3 years-31.1%
5 years-31.5%
10 years-50.2%
Since Sep 3, 2012+503.2%
Compound annual growth, 14.1 years+13.6%

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 0.5298 on Oct 6, 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
67.2%
Sessions closing higher, 1 year
29%
Growth of 1 since 2012
6.0×
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 Sep 29, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.2799MYR 0.3650MYR 0.2150MYR 0.3000+7.2%2.3B184
2025MYR 0.4098MYR 0.5348MYR 0.2099MYR 0.2799-31.7%6.8B244
2024MYR 0.3988MYR 0.5569MYR 0.3748MYR 0.4098+1.6%2.2B247
2023MYR 0.4133MYR 0.4712MYR 0.3725MYR 0.4036-2.4%1B244
2022MYR 0.3589MYR 0.5283MYR 0.3589MYR 0.4133+15.1%2B243
2021MYR 0.4605MYR 0.5672MYR 0.3458MYR 0.3589-21.3%3.6B245
2020MYR 0.6285MYR 0.7176MYR 0.2338MYR 0.4561-27.4%9.8B247
2019MYR 0.1750MYR 0.6370MYR 0.1462MYR 0.6285+276.8%5.1B246
2018MYR 0.4483MYR 0.5068MYR 0.1174MYR 0.1668-63.1%3.8B243
2017MYR 0.4565MYR 0.5227MYR 0.3987MYR 0.4522-0.9%999.1M252
2016MYR 0.5163MYR 0.6099MYR 0.3918MYR 0.4565-11.0%1.3B250
2015MYR 0.4433MYR 0.6262MYR 0.3586MYR 0.5127+15.6%1.8B246
2014MYR 0.3917MYR 0.8671MYR 0.3561MYR 0.4433+13.7%3.2B247
2013MYR 0.0458MYR 0.4291MYR 0.0442MYR 0.3899+742.2%1.3B246
2012MYR 0.0527MYR 0.0546MYR 0.0447MYR 0.0463n/a636.9M81

5216 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.3000+15.4%
August 2026MYR 0.2600-5.5%
July 2026MYR 0.2750+1.9%
June 2026MYR 0.2700-3.5%
May 2026MYR 0.2799-5.1%
April 2026MYR 0.2949+11.3%
March 2026MYR 0.2649-5.4%
February 2026MYR 0.2799-5.1%
January 2026MYR 0.2949+5.4%
December 2025MYR 0.2799-20.0%
November 2025MYR 0.3499-7.9%
October 2025MYR 0.3798-26.2%

About the 5216 data

Daily bars. 3,465 sessions from Sep 3, 2012 to Sep 29, 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 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/5216/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5209 Gas Malaysia Berhad
  • 5210 Bumi Armada Berhad
  • 5211 Sunway Berhad
  • 5212 Pavilion Real Estate Investment Trust
  • 5218 Vantris Energy Berhad
  • 5219 Pestec International Berhad
  • 5220 Globaltec Formation Berhad
  • 5223 Mentiga Corporation Berhad

Common questions

5216 share price history

Start with any symbol.

Start free