Bursa Malaysia · 5223 · stock

Mentiga Corporation Berhad (5223) stock price history

Every Bursa Malaysia trading session of Mentiga Corporation Berhad from Jan 3, 2000 to Sep 29, 2026: 6,681 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 5223 data, free keyYear by year table

5223 adjusted close, 2000 to 2026

5223Mentiga Corporation Berhad
MYR 0.6000+27.7% over one year
20052010201520202025
MYR 2.34
All time high, 2000
MYR 0.8900
52 week high, MYR 0.4350 low
6,681
Daily sessions since 2000

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

5223 key facts

  • Mentiga Corporation Berhad (5223) closed at MYR 0.6000 on Sep 29, 2026 on Bursa Malaysia.
  • 5223's all time high close is MYR 2.34, set on Feb 22, 2000; its all time low close is MYR 0.1548 on Sep 25, 2001.
  • 5223's 52 week range is MYR 0.4350 to MYR 0.8900.
  • 5223 returned +27.7% over the year to Sep 29, 2026 and -11.8% over five years.
  • Over ten years 5223 returned +7%, +0.7% a year compounded.
  • 5223's deepest drawdown was -93.4% from Feb 23, 2000 to Sep 25, 2001.
  • DataCedar holds 6,681 daily sessions of 5223 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5223 price chart, 2000 to 2026

5223 adjusted close, Jan 3, 2000 to Sep 29, 2026MYR 0.1588MYR 0.3651MYR 0.8393MYR 1.93200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5223 returns

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

PeriodReturn
1 month-11.1%
3 months-15.5%
6 months+15.4%
Year to date+33.3%
1 year+27.7%
3 years-22.6%
5 years-11.8%
10 years+6.7%
Since Jan 3, 2000-63.7%
Compound annual growth, 26.7 years-3.7%

5223 records

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

All time high close
MYR 2.34 on Feb 22, 2000
All time low close
MYR 0.1548 on Sep 25, 2001
52 week high
MYR 0.8900 on May 13, 2026
52 week low
MYR 0.4350 on Oct 13, 2025
Deepest drawdown
-93.4% from Feb 23, 2000 to Sep 25, 2001, not yet recovered
Best single session
+200.0% on Sep 28, 2006
Worst single session
-52.4% on Jan 20, 2009
Volatility, 1 year annualised
65.1%
Sessions closing higher, 1 year
33%
Best calendar year
2006, +359%
Worst calendar year
2001, -72%

5223 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. 2000 starts on Jan 3, 2000; 2026 runs to Sep 29, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.4550MYR 0.8900MYR 0.4500MYR 0.6000+22.4%14.2M185
2025MYR 0.4500MYR 0.7000MYR 0.4050MYR 0.4900+8.9%31.9M244
2024MYR 0.7000MYR 0.7000MYR 0.4000MYR 0.4500-35.7%3.5M247
2023MYR 0.5650MYR 0.8000MYR 0.3950MYR 0.7000+23.9%10.3M244
2022MYR 0.6400MYR 0.7900MYR 0.5200MYR 0.5650-13.1%2.3M243
2021MYR 0.5700MYR 1.17MYR 0.5550MYR 0.6500+8.3%54.4M245
2020MYR 0.5000MYR 0.6700MYR 0.2400MYR 0.6000+20.0%3.7M247
2019MYR 0.4600MYR 0.7000MYR 0.4600MYR 0.5000+8.7%1.8M246
2018MYR 0.6600MYR 0.7150MYR 0.4600MYR 0.4600-30.3%836.9K244
2017MYR 0.4932MYR 0.7892MYR 0.4932MYR 0.6600+33.8%2.8M253
2016MYR 0.5902MYR 0.6289MYR 0.4784MYR 0.4932-16.4%2.1M250
2015MYR 0.7160MYR 0.8030MYR 0.4983MYR 0.5902-17.6%3.3M246
2014MYR 0.7935MYR 1.26MYR 0.6815MYR 0.7160-9.8%19.3M247
2013MYR 0.6216MYR 0.8916MYR 0.5772MYR 0.7935+27.7%2.2M246
2012MYR 0.6231MYR 0.9680MYR 0.5712MYR 0.6216-0.2%1M245
2011MYR 0.5625MYR 0.7789MYR 0.4846MYR 0.6231+10.8%2M244
2010MYR 0.5800MYR 0.7356MYR 0.3149MYR 0.5625+35.8%1.9M249
2009MYR 0.3176MYR 0.6511MYR 0.1588MYR 0.4143+49.1%706.7K248
2008MYR 0.6670MYR 0.7941MYR 0.2779MYR 0.2779-58.3%790.3K248
2007MYR 0.8099MYR 0.8735MYR 0.4883MYR 0.6670-16.8%4.7M249
2006MYR 0.1747MYR 0.8814MYR 0.1747MYR 0.8020+359.1%11.4M259
2005MYR 0.1747MYR 0.1747MYR 0.1747MYR 0.17470.0%0247
2004MYR 0.1747MYR 0.1747MYR 0.1747MYR 0.17470.0%0262
2003MYR 0.1588MYR 0.1747MYR 0.1588MYR 0.1747+10.0%0261
2002MYR 0.1588MYR 0.1588MYR 0.1588MYR 0.15880.0%0261
2001MYR 0.5638MYR 0.8338MYR 0.1191MYR 0.1588-71.8%2M261
2000MYR 1.51MYR 2.46MYR 0.5638MYR 0.5638n/a4.9M260

5223 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.6000-11.1%
August 2026MYR 0.6750-3.6%
July 2026MYR 0.7000-2.8%
June 2026MYR 0.7200+3.6%
May 2026MYR 0.6950+11.2%
April 2026MYR 0.6250+19.0%
March 2026MYR 0.5250+4.0%
February 2026MYR 0.5050+2.0%
January 2026MYR 0.4950+1.0%
December 2025MYR 0.4900-3.9%
November 2025MYR 0.5100-13.6%
October 2025MYR 0.5900+25.5%

About the 5223 data

Daily bars. 6,681 sessions from Jan 3, 2000 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 Jan 3, 2000, 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/5223/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5216 NEXG Berhad
  • 5218 Vantris Energy Berhad
  • 5219 Pestec International Berhad
  • 5220 Globaltec Formation Berhad
  • 5225 IHH Healthcare Berhad
  • 5226 Gabungan AQRS Berhad
  • 5227 IGB Real Estate Investment Trust
  • 5228 ELK-Desa Resources Berhad

Common questions

5223 share price history

Start with any symbol.

Start free