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 Sep 28, 2026: 3,529 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 5219 data, free keyYear by year table

5219 adjusted close, 2012 to 2026

5219Pestec International Berhad
MYR 0.0550-60.7% over one year
2014201620182020202220242026
MYR 1.57
All time high, 2018
MYR 0.1450
52 week high, MYR 0.0450 low
3,529
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.

5219 key facts

  • Pestec International Berhad (5219) closed at MYR 0.0550 on Sep 28, 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 0.0500 on Sep 17, 2026.
  • 5219's 52 week range is MYR 0.0450 to MYR 0.1450.
  • 5219 returned -60.7% over the year to Sep 28, 2026 and -93.8% over five years.
  • Over ten years 5219 returned -96%, -27.2% a year compounded.
  • 5219's deepest drawdown was -96.8% from Jan 18, 2018 to Sep 17, 2026.
  • DataCedar holds 3,529 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 adjusted close, May 30, 2012 to Sep 28, 2026MYR 0.0550MYR 0.1666MYR 0.5044MYR 1.5320122014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5219 returns

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

PeriodReturn
1 month-8.3%
3 months-15.4%
6 months-26.7%
Year to date-47.6%
1 year-60.7%
3 years-81.7%
5 years-93.8%
10 years-95.8%
Since May 30, 2012-41.9%
Compound annual growth, 14.3 years-3.7%

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 0.0500 on Sep 17, 2026
52 week high
MYR 0.1450 on Oct 9, 2025
52 week low
MYR 0.0450 on Sep 17, 2026
Deepest drawdown
-96.8% from Jan 18, 2018 to Sep 17, 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
63.6%
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 Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.1000MYR 0.1150MYR 0.0450MYR 0.0550-47.6%526.1M183
2025MYR 0.2100MYR 0.2200MYR 0.0900MYR 0.1050-50.0%671.5M244
2024MYR 0.3250MYR 0.3350MYR 0.1100MYR 0.2100-35.4%1.6B247
2023MYR 0.3150MYR 0.3950MYR 0.1550MYR 0.3250+4.8%1.7B244
2022MYR 0.8150MYR 0.8350MYR 0.2750MYR 0.3100-62.0%628.8M243
2021MYR 0.7409MYR 1.14MYR 0.5863MYR 0.8150+10.0%1.4B245
2020MYR 1.05MYR 1.07MYR 0.4724MYR 0.7409-28.2%406.4M247
2019MYR 0.7835MYR 1.20MYR 0.7677MYR 1.03+32.3%305.8M246
2018MYR 1.35MYR 1.63MYR 0.7480MYR 0.7795-43.4%193.1M243
2017MYR 1.21MYR 1.39MYR 1.19MYR 1.38+13.6%157.6M252
2016MYR 1.29MYR 1.36MYR 1.09MYR 1.21-8.0%236.2M250
2015MYR 0.6732MYR 1.36MYR 0.6408MYR 1.32+97.6%337.3M246
2014MYR 0.3418MYR 0.8303MYR 0.3251MYR 0.6675+96.5%227.1M247
2013MYR 0.1162MYR 0.3441MYR 0.1109MYR 0.3396+200.6%302.5M246
2012MYR 0.1009MYR 0.1151MYR 0.0801MYR 0.1130n/a150.6M146

5219 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.0550-8.3%
August 2026MYR 0.0600-7.7%
July 2026MYR 0.06500.0%
June 2026MYR 0.0650-7.1%
May 2026MYR 0.0700+7.7%
April 2026MYR 0.0650-13.3%
March 2026MYR 0.0750-11.8%
February 2026MYR 0.0850-19.0%
January 2026MYR 0.10500.0%
December 2025MYR 0.1050-4.5%
November 2025MYR 0.1100+4.8%
October 2025MYR 0.1050-22.2%

About the 5219 data

Daily bars. 3,529 sessions from May 30, 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 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/5219/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5211 Sunway Berhad
  • 5212 Pavilion Real Estate Investment Trust
  • 5216 NEXG Berhad
  • 5218 Vantris Energy Berhad
  • 5220 Globaltec Formation Berhad
  • 5223 Mentiga Corporation Berhad
  • 5225 IHH Healthcare Berhad
  • 5226 Gabungan AQRS Berhad

Common questions

5219 share price history

Start with any symbol.

Start free