Bursa Malaysia · 5228 · stock

ELK-Desa Resources Berhad (5228) stock price history

Every Bursa Malaysia trading session of ELK-Desa Resources Berhad from Dec 18, 2012 to Sep 28, 2026: 3,393 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 5228 data, free keyYear by year table

5228 adjusted close, 2012 to 2026

5228ELK-Desa Resources Berhad
MYR 0.9800-8.8% over one year
2014201620182020202220242026
MYR 1.20
All time high, 2024
MYR 1.09
52 week high, MYR 0.9700 low
3,393
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.

5228 key facts

  • ELK-Desa Resources Berhad (5228) closed at MYR 0.9800 on Sep 28, 2026 on Bursa Malaysia.
  • 5228's all time high close is MYR 1.20, set on May 23, 2024; its all time low close is MYR 0.3773 on Dec 18, 2012.
  • 5228's 52 week range is MYR 0.9700 to MYR 1.09.
  • 5228 returned -8.8% over the year to Sep 28, 2026 and +35.3% over five years.
  • Over ten years 5228 returned +103%, +7.3% a year compounded.
  • 5228's deepest drawdown was -33.7% from Oct 30, 2019 to Mar 18, 2020.
  • DataCedar holds 3,393 daily sessions of 5228 history from Dec 18, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5228 price chart, 2012 to 2026

5228 adjusted close, Dec 18, 2012 to Sep 28, 2026MYR 0.3773MYR 0.6511MYR 0.9248MYR 1.2020122014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5228 returns

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

PeriodReturn
1 month-2.0%
3 months-3.0%
6 months-8.7%
Year to date-10.4%
1 year-8.8%
3 years-15.7%
5 years+35.3%
10 years+102.9%
Since Dec 18, 2012+159.7%
Compound annual growth, 13.8 years+7.2%

5228 records

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

All time high close
MYR 1.20 on May 23, 2024
All time low close
MYR 0.3773 on Dec 18, 2012
52 week high
MYR 1.09 on Dec 24, 2025
52 week low
MYR 0.9700 on Sep 22, 2026
Deepest drawdown
-33.7% from Oct 30, 2019 to Mar 18, 2020, recovered Nov 29, 2022
Best single session
+12.6% on Nov 19, 2015
Worst single session
-11.9% on Nov 18, 2015
Volatility, 1 year annualised
10.5%
Sessions closing higher, 1 year
20%
Growth of 1 since 2012
2.6×
Best calendar year
2019, +47%
Worst calendar year
2020, -8%

5228 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 Dec 18, 2012; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 1.08MYR 1.09MYR 0.9700MYR 0.9800-9.6%27.7M183
2025MYR 1.08MYR 1.12MYR 1.02MYR 1.08+2.2%25M244
2024MYR 1.13MYR 1.20MYR 1.06MYR 1.06-5.9%18.9M247
2023MYR 0.9207MYR 1.20MYR 0.9207MYR 1.13+23.2%19.1M244
2022MYR 0.7188MYR 0.9379MYR 0.6534MYR 0.9149+27.3%32.9M243
2021MYR 0.7369MYR 0.7780MYR 0.6954MYR 0.7188-4.5%32.9M245
2020MYR 0.8186MYR 0.8434MYR 0.5408MYR 0.7525-8.1%56.7M247
2019MYR 0.5692MYR 0.8600MYR 0.5646MYR 0.8186+47.4%57.1M246
2018MYR 0.5203MYR 0.6155MYR 0.5123MYR 0.5553+6.7%42.2M244
2017MYR 0.4790MYR 0.5347MYR 0.4749MYR 0.5203+8.6%56.1M252
2016MYR 0.4807MYR 0.5117MYR 0.4708MYR 0.4790-1.1%39.5M250
2015MYR 0.5022MYR 0.5376MYR 0.4768MYR 0.4845-3.5%39.3M246
2014MYR 0.5166MYR 0.5638MYR 0.4558MYR 0.5022-2.8%23.7M247
2013MYR 0.3999MYR 0.5643MYR 0.3934MYR 0.5166+30.2%61.9M246
2012MYR 0.3838MYR 0.4096MYR 0.3709MYR 0.3967n/a63.6M9

5228 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.9800-2.0%
August 2026MYR 1.00-1.0%
July 2026MYR 1.010.0%
June 2026MYR 1.01-2.4%
May 2026MYR 1.03+1.0%
April 2026MYR 1.02-3.7%
March 2026MYR 1.06-1.8%
February 2026MYR 1.08+0.9%
January 2026MYR 1.07-0.9%
December 2025MYR 1.08+2.7%
November 2025MYR 1.05-1.8%
October 2025MYR 1.070.0%

About the 5228 data

Daily bars. 3,393 sessions from Dec 18, 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 Dec 18, 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/5228/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5223 Mentiga Corporation Berhad
  • 5225 IHH Healthcare Berhad
  • 5226 Gabungan AQRS Berhad
  • 5227 IGB Real Estate Investment Trust
  • 5230 Tune Protect Group Berhad
  • 5231 PBS Berhad
  • 5232 Leon Fuat Berhad
  • 5235SS KLCC Property Holdings Berhad

Common questions

5228 share price history

Start with any symbol.

Start free