Bursa Malaysia · 5239 · stock

Titijaya Land Berhad (5239) stock price history

Every Bursa Malaysia trading session of Titijaya Land Berhad from Nov 27, 2013 to Sep 28, 2026: 3,163 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 5239 data, free keyYear by year table

5239 adjusted close, 2013 to 2026

5239Titijaya Land Berhad
MYR 0.2100-4.5% over one year
201620182020202220242026
MYR 1.31
All time high, 2014
MYR 0.2600
52 week high, MYR 0.1950 low
3,163
Daily sessions since 2013

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.

5239 key facts

  • Titijaya Land Berhad (5239) closed at MYR 0.2100 on Sep 28, 2026 on Bursa Malaysia.
  • 5239's all time high close is MYR 1.31, set on Jul 17, 2014; its all time low close is MYR 0.2000 on Mar 10, 2026.
  • 5239's 52 week range is MYR 0.1950 to MYR 0.2600.
  • 5239 returned -4.5% over the year to Sep 28, 2026 and -35.4% over five years.
  • Over ten years 5239 returned -73%, -12.1% a year compounded.
  • 5239's deepest drawdown was -84.8% from Jul 17, 2014 to Mar 10, 2026.
  • DataCedar holds 3,163 daily sessions of 5239 history from Nov 27, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5239 price chart, 2013 to 2026

5239 adjusted close, Nov 27, 2013 to Sep 28, 2026MYR 0.2050MYR 0.5682MYR 0.9315MYR 1.292014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5239 returns

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

PeriodReturn
1 month-2.3%
3 months-2.3%
6 months+5.0%
Year to date-2.3%
1 year-4.5%
3 years-20.8%
5 years-35.4%
10 years-72.5%
Since Nov 27, 2013-73.2%
Compound annual growth, 12.8 years-9.7%

5239 records

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

All time high close
MYR 1.31 on Jul 17, 2014
All time low close
MYR 0.2000 on Mar 10, 2026
52 week high
MYR 0.2600 on Oct 31, 2025
52 week low
MYR 0.1950 on Mar 12, 2026
Deepest drawdown
-84.8% from Jul 17, 2014 to Mar 10, 2026, not yet recovered
Best single session
+65.2% on Aug 10, 2020
Worst single session
-15.0% on Aug 14, 2020
Volatility, 1 year annualised
28.4%
Sessions closing higher, 1 year
19%
Best calendar year
2020, +41%
Worst calendar year
2018, -57%

5239 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. 2013 starts on Nov 27, 2013; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.2200MYR 0.2300MYR 0.1950MYR 0.2100-2.3%19.7M184
2025MYR 0.2550MYR 0.2700MYR 0.2050MYR 0.2150-15.7%35.1M244
2024MYR 0.2500MYR 0.3300MYR 0.2450MYR 0.25500.0%89.3M247
2023MYR 0.2450MYR 0.3000MYR 0.2400MYR 0.2550+6.3%79M244
2022MYR 0.2600MYR 0.3350MYR 0.2250MYR 0.2400-9.4%167.1M243
2021MYR 0.4050MYR 0.4550MYR 0.2400MYR 0.2650-35.4%263.3M245
2020MYR 0.2900MYR 0.7600MYR 0.2400MYR 0.4100+41.4%760.5M247
2019MYR 0.2984MYR 0.3382MYR 0.2835MYR 0.2900-2.8%144.2M246
2018MYR 0.6906MYR 0.7202MYR 0.2910MYR 0.2984-56.8%381.8M243
2017MYR 0.8601MYR 0.8945MYR 0.6412MYR 0.6906-19.7%293.1M253
2016MYR 0.8478MYR 0.9458MYR 0.6615MYR 0.8601-2.5%339.4M250
2015MYR 0.8505MYR 0.9795MYR 0.6976MYR 0.8821-0.2%85.5M246
2014MYR 0.7036MYR 1.35MYR 0.6661MYR 0.8839+24.8%402.2M247
2013MYR 0.8444MYR 0.9007MYR 0.6661MYR 0.7083n/a296.7M24

5239 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.2100-2.3%
August 2026MYR 0.21500.0%
July 2026MYR 0.21500.0%
June 2026MYR 0.21500.0%
May 2026MYR 0.21500.0%
April 2026MYR 0.2150+4.9%
March 2026MYR 0.2050-4.7%
February 2026MYR 0.2150-4.4%
January 2026MYR 0.2250+4.7%
December 2025MYR 0.2150-12.2%
November 2025MYR 0.2450-3.9%
October 2025MYR 0.2550+18.6%

About the 5239 data

Daily bars. 3,163 sessions from Nov 27, 2013 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 Nov 27, 2013, 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/5239/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5232 Leon Fuat Berhad
  • 5235SS KLCC Property Holdings Berhad
  • 5236 Matrix Concepts Holdings Berhad
  • 5238 AirAsia Group Berhad
  • 5242 Solid Automotive Berhad
  • 5243 Velesto Energy Berhad
  • 5246 Westports Holdings Berhad
  • 5247 Karex Berhad

Common questions

5239 share price history

Start with any symbol.

Start free