Bursa Malaysia · 5218 · stock

Vantris Energy Berhad (5218) stock price history

Every Bursa Malaysia trading session of Vantris Energy Berhad from May 17, 2012 to Sep 28, 2026: 3,538 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 5218 data, free keyYear by year table

5218 adjusted close, 2012 to 2026

5218Vantris Energy Berhad
MYR 0.3400-35.8% over one year
2014201620182020202220242026
MYR 94.81
All time high, 2013
MYR 0.7600
52 week high, MYR 0.2200 low
3,538
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.

5218 key facts

  • Vantris Energy Berhad (5218) closed at MYR 0.3400 on Sep 28, 2026 on Bursa Malaysia.
  • 5218's all time high close is MYR 94.81, set on Dec 27, 2013; its all time low close is MYR 0.2500 on Dec 8, 2025.
  • 5218's 52 week range is MYR 0.2200 to MYR 0.7600.
  • 5218 returned -35.8% over the year to Sep 28, 2026 and -85.8% over five years.
  • Over ten years 5218 returned -99%, -36.0% a year compounded.
  • 5218's deepest drawdown was -99.7% from Dec 27, 2013 to Dec 8, 2025.
  • DataCedar holds 3,538 daily sessions of 5218 history from May 17, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5218 price chart, 2012 to 2026

5218 adjusted close, May 17, 2012 to Sep 28, 2026MYR 0.3050MYR 2.04MYR 13.67MYR 91.5420122014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5218 returns

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

PeriodReturn
1 month+4.6%
3 months+4.6%
6 months-8.1%
Year to date-11.7%
1 year-35.8%
3 years-69.1%
5 years-85.8%
10 years-98.8%
Since May 17, 2012-99.2%
Compound annual growth, 14.4 years-28.3%

5218 records

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

All time high close
MYR 94.81 on Dec 27, 2013
All time low close
MYR 0.2500 on Dec 8, 2025
52 week high
MYR 0.7600 on Oct 3, 2025
52 week low
MYR 0.2200 on Dec 9, 2025
Deepest drawdown
-99.7% from Dec 27, 2013 to Dec 8, 2025, not yet recovered
Best single session
+66.7% on May 17, 2022
Worst single session
-37.5% on Dec 7, 2021
Volatility, 1 year annualised
69.4%
Sessions closing higher, 1 year
28%
Best calendar year
2013, +56%
Worst calendar year
2021, -60%

5218 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 May 17, 2012; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.3800MYR 0.5000MYR 0.2900MYR 0.3400-10.5%699.1M183
2025MYR 0.7000MYR 1.00MYR 0.2200MYR 0.3800-36.7%489.6M244
2024MYR 0.9000MYR 1.10MYR 0.6000MYR 0.6000-33.3%224.7M247
2023MYR 0.8000MYR 1.30MYR 0.6000MYR 0.9000+28.6%505M244
2022MYR 0.9000MYR 2.00MYR 0.6000MYR 0.7000-30.0%551.8M243
2021MYR 2.50MYR 3.40MYR 0.8000MYR 1.00-60.0%604M245
2020MYR 5.40MYR 5.90MYR 1.20MYR 2.50-53.7%1.5B247
2019MYR 5.70MYR 7.37MYR 5.01MYR 5.40-5.3%1.2B246
2018MYR 13.86MYR 20.64MYR 5.41MYR 5.70-59.2%1.4B243
2017MYR 31.70MYR 41.29MYR 13.76MYR 13.96-56.0%202M252
2016MYR 39.53MYR 42.66MYR 25.24MYR 31.70-19.8%185.4M250
2015MYR 44.76MYR 58.56MYR 26.61MYR 39.53-11.7%162.6M246
2014MYR 93.85MYR 93.85MYR 38.98MYR 44.76-52.4%159.8M247
2013MYR 59.49MYR 95.19MYR 53.35MYR 94.04+55.6%160.4M246
2012MYR 44.14MYR 60.84MYR 36.66MYR 60.45n/a96.7M155

5218 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.3400+4.6%
August 2026MYR 0.3250-3.0%
July 2026MYR 0.3350+1.5%
June 2026MYR 0.3300+8.2%
May 2026MYR 0.3050-17.6%
April 2026MYR 0.3700-5.1%
March 2026MYR 0.3900+11.4%
February 2026MYR 0.3500-6.7%
January 2026MYR 0.3750-1.3%
December 2025MYR 0.38000.0%
November 2025MYR 0.3800-30.9%
October 2025MYR 0.5500+0.9%

About the 5218 data

Daily bars. 3,538 sessions from May 17, 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 May 17, 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/5218/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5210 Bumi Armada Berhad
  • 5211 Sunway Berhad
  • 5212 Pavilion Real Estate Investment Trust
  • 5216 NEXG Berhad
  • 5219 Pestec International Berhad
  • 5220 Globaltec Formation Berhad
  • 5223 Mentiga Corporation Berhad
  • 5225 IHH Healthcare Berhad

Common questions

5218 share price history

Start with any symbol.

Start free