Bursa Malaysia · 5219 · stock
Pestec International Berhad (5219) stock price history
Every Bursa Malaysia trading session of Pestec International Berhad from May 30, 2012 to Nov 13, 2026: 3,559 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.
5219 adjusted close, 2012 to 2026
- MYR 1.57
- All time high, 2018
- MYR 0.1150
- 52 week high, MYR 0.0350 low
- 3,559
- Daily sessions since 2012
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
5219 key facts
- Pestec International Berhad (5219) closed at MYR 0.0400 on Nov 13, 2026 on Bursa Malaysia.
- 5219's all time high close is MYR 1.57, set on Jan 17, 2018; its all time low close is MYR 0.0400 on Oct 13, 2026.
- 5219's 52 week range is MYR 0.0350 to MYR 0.1150.
- 5219 returned -60.0% over the year to Nov 13, 2026 and -95.7% over five years.
- Over ten years 5219 returned -97%, -29.3% a year compounded.
- 5219's deepest drawdown was -97.5% from Jan 18, 2018 to Oct 13, 2026.
- DataCedar holds 3,559 daily sessions of 5219 history from May 30, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
5219 price chart, 2012 to 2026
5219 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -33.3% |
| 6 months | -42.9% |
| Year to date | -61.9% |
| 1 year | -60.0% |
| 3 years | -87.9% |
| 5 years | -95.7% |
| 10 years | -96.9% |
| Since May 30, 2012 | -57.7% |
| Compound annual growth, 14.5 years | -5.8% |
5219 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 1.57 on Jan 17, 2018
- All time low close
- MYR 0.0400 on Oct 13, 2026
- 52 week high
- MYR 0.1150 on Dec 11, 2025
- 52 week low
- MYR 0.0350 on Nov 2, 2026
- Deepest drawdown
- -97.5% from Jan 18, 2018 to Oct 13, 2026, not yet recovered
- Best single session
- +31.6% on Jul 11, 2023
- Worst single session
- -20.9% on Aug 15, 2024
- Volatility, 1 year annualised
- 68.7%
- Sessions closing higher, 1 year
- 15%
- Best calendar year
- 2013, +201%
- Worst calendar year
- 2022, -62%
5219 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 30, 2012; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 0.1000 | MYR 0.1150 | MYR 0.0350 | MYR 0.0400 | -61.9% | 636.4M | 213 |
| 2025 | MYR 0.2100 | MYR 0.2200 | MYR 0.0900 | MYR 0.1050 | -50.0% | 671.5M | 244 |
| 2024 | MYR 0.3250 | MYR 0.3350 | MYR 0.1100 | MYR 0.2100 | -35.4% | 1.6B | 247 |
| 2023 | MYR 0.3150 | MYR 0.3950 | MYR 0.1550 | MYR 0.3250 | +4.8% | 1.7B | 244 |
| 2022 | MYR 0.8150 | MYR 0.8350 | MYR 0.2750 | MYR 0.3100 | -62.0% | 628.8M | 243 |
| 2021 | MYR 0.7409 | MYR 1.14 | MYR 0.5863 | MYR 0.8150 | +10.0% | 1.4B | 245 |
| 2020 | MYR 1.05 | MYR 1.07 | MYR 0.4724 | MYR 0.7409 | -28.2% | 406.4M | 247 |
| 2019 | MYR 0.7835 | MYR 1.20 | MYR 0.7677 | MYR 1.03 | +32.3% | 305.8M | 246 |
| 2018 | MYR 1.35 | MYR 1.63 | MYR 0.7480 | MYR 0.7795 | -43.4% | 193.1M | 243 |
| 2017 | MYR 1.21 | MYR 1.39 | MYR 1.19 | MYR 1.38 | +13.6% | 157.6M | 252 |
| 2016 | MYR 1.29 | MYR 1.36 | MYR 1.09 | MYR 1.21 | -8.0% | 236.2M | 250 |
| 2015 | MYR 0.6732 | MYR 1.36 | MYR 0.6408 | MYR 1.32 | +97.6% | 337.3M | 246 |
| 2014 | MYR 0.3418 | MYR 0.8303 | MYR 0.3251 | MYR 0.6675 | +96.5% | 227.1M | 247 |
| 2013 | MYR 0.1162 | MYR 0.3441 | MYR 0.1109 | MYR 0.3396 | +200.6% | 302.5M | 246 |
| 2012 | MYR 0.1009 | MYR 0.1151 | MYR 0.0801 | MYR 0.1130 | n/a | 150.6M | 146 |
5219 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MYR 0.0400 | 0.0% |
| October 2026 | MYR 0.0400 | -27.3% |
| September 2026 | MYR 0.0550 | -8.3% |
| August 2026 | MYR 0.0600 | -7.7% |
| July 2026 | MYR 0.0650 | 0.0% |
| June 2026 | MYR 0.0650 | -7.1% |
| May 2026 | MYR 0.0700 | +7.7% |
| April 2026 | MYR 0.0650 | -13.3% |
| March 2026 | MYR 0.0750 | -11.8% |
| February 2026 | MYR 0.0850 | -19.0% |
| January 2026 | MYR 0.1050 | 0.0% |
| December 2025 | MYR 0.1050 | -4.5% |
About the 5219 data
Daily bars. 3,559 sessions from May 30, 2012 to Nov 13, 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 May 30, 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%3A5219/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
5219 share price history
