Bursa Malaysia · 5226 · stock

Gabungan AQRS Berhad (5226) stock price history

Every Bursa Malaysia trading session of Gabungan AQRS Berhad from Jul 31, 2012 to Sep 28, 2026: 3,486 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 5226 data, free keyYear by year table

5226 adjusted close, 2012 to 2026

5226Gabungan AQRS Berhad
MYR 0.1550-16.2% over one year
2014201620182020202220242026
MYR 1.93
All time high, 2018
MYR 0.2250
52 week high, MYR 0.1400 low
3,486
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.

5226 key facts

  • Gabungan AQRS Berhad (5226) closed at MYR 0.1550 on Sep 28, 2026 on Bursa Malaysia.
  • 5226's all time high close is MYR 1.93, set on Jan 8, 2018; its all time low close is MYR 0.1400 on Mar 10, 2026.
  • 5226's 52 week range is MYR 0.1400 to MYR 0.2250.
  • 5226 returned -16.2% over the year to Sep 28, 2026 and -71.6% over five years.
  • Over ten years 5226 returned -82%, -15.6% a year compounded.
  • 5226's deepest drawdown was -92.7% from Jan 8, 2018 to Mar 10, 2026.
  • DataCedar holds 3,486 daily sessions of 5226 history from Jul 31, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5226 price chart, 2012 to 2026

5226 adjusted close, Jul 31, 2012 to Sep 28, 2026MYR 0.1450MYR 0.3386MYR 0.7906MYR 1.8520122014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5226 returns

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

PeriodReturn
1 month-6.1%
3 months-3.1%
6 months+6.9%
Year to date-11.4%
1 year-16.2%
3 years-56.3%
5 years-71.6%
10 years-81.7%
Since Jul 31, 2012-85.2%
Compound annual growth, 14.2 years-12.6%

5226 records

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

All time high close
MYR 1.93 on Jan 8, 2018
All time low close
MYR 0.1400 on Mar 10, 2026
52 week high
MYR 0.2250 on Oct 9, 2025
52 week low
MYR 0.1400 on Mar 3, 2026
Deepest drawdown
-92.7% from Jan 8, 2018 to Mar 10, 2026, not yet recovered
Best single session
+22.1% on Dec 31, 2018
Worst single session
-30.0% on May 14, 2018
Volatility, 1 year annualised
38.8%
Sessions closing higher, 1 year
18%
Best calendar year
2017, +115%
Worst calendar year
2018, -53%

5226 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 Jul 31, 2012; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.1750MYR 0.1850MYR 0.1400MYR 0.1550-13.9%78.5M183
2025MYR 0.2950MYR 0.3200MYR 0.1650MYR 0.1800-40.0%144.8M244
2024MYR 0.3300MYR 0.4750MYR 0.2750MYR 0.3000-9.1%793M247
2023MYR 0.2600MYR 0.4050MYR 0.2550MYR 0.3300+26.9%966.9M244
2022MYR 0.4450MYR 0.4650MYR 0.2500MYR 0.2600-41.6%244.4M243
2021MYR 0.6800MYR 0.7250MYR 0.4000MYR 0.4450-34.6%400.7M245
2020MYR 1.15MYR 1.20MYR 0.5720MYR 0.6800-41.6%297.1M247
2019MYR 0.8210MYR 1.50MYR 0.8210MYR 1.16+42.6%654M246
2018MYR 1.76MYR 1.95MYR 0.5726MYR 0.8163-53.0%723.3M243
2017MYR 0.8068MYR 1.81MYR 0.7889MYR 1.74+115.4%367.8M253
2016MYR 0.7488MYR 1.07MYR 0.6953MYR 0.8068+9.0%232.4M250
2015MYR 1.09MYR 1.28MYR 0.7131MYR 0.7399-32.9%118.7M246
2014MYR 0.9206MYR 1.68MYR 0.9206MYR 1.10+19.8%160.1M247
2013MYR 0.9358MYR 1.50MYR 0.7427MYR 0.9206-1.6%265.4M246
2012MYR 0.9873MYR 1.05MYR 0.9015MYR 0.9358n/a67.7M102

5226 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.1550-6.1%
August 2026MYR 0.16500.0%
July 2026MYR 0.1650+3.1%
June 2026MYR 0.1600-3.0%
May 2026MYR 0.1650-5.7%
April 2026MYR 0.1750+20.7%
March 2026MYR 0.1450-3.3%
February 2026MYR 0.1500-6.2%
January 2026MYR 0.1600-11.1%
December 2025MYR 0.1800+2.9%
November 2025MYR 0.1750-12.5%
October 2025MYR 0.2000+8.1%

About the 5226 data

Daily bars. 3,486 sessions from Jul 31, 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 28, 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 Jul 31, 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/5226/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5219 Pestec International Berhad
  • 5220 Globaltec Formation Berhad
  • 5223 Mentiga Corporation Berhad
  • 5225 IHH Healthcare Berhad
  • 5227 IGB Real Estate Investment Trust
  • 5228 ELK-Desa Resources Berhad
  • 5230 Tune Protect Group Berhad
  • 5231 PBS Berhad

Common questions

5226 share price history

Start with any symbol.

Start free