Bursa Malaysia · 5255 · stock
Lianson Fleet Group Berhad (5255) stock price history
Every Bursa Malaysia trading session of Lianson Fleet Group Berhad from Jun 25, 2014 to Sep 28, 2026: 3,019 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.
5255 adjusted close, 2014 to 2026
- MYR 234.67
- All time high, 2014
- MYR 2.19
- 52 week high, MYR 1.35 low
- 3,019
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
5255 key facts
- Lianson Fleet Group Berhad (5255) closed at MYR 1.54 on Sep 28, 2026 on Bursa Malaysia.
- 5255's all time high close is MYR 234.67, set on Jun 25, 2014; its all time low close is MYR 0.0860 on Mar 19, 2020.
- 5255's 52 week range is MYR 1.35 to MYR 2.19.
- 5255 returned -20.9% over the year to Sep 28, 2026 and +526.7% over five years.
- Over ten years 5255 returned -96%, -27.3% a year compounded.
- 5255's deepest drawdown was -100.0% from Jun 25, 2014 to Mar 19, 2020.
- DataCedar holds 3,019 daily sessions of 5255 history from Jun 25, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
5255 price chart, 2014 to 2026
5255 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.7% |
| 3 months | -6.7% |
| 6 months | -10.5% |
| Year to date | -22.4% |
| 1 year | -20.9% |
| 3 years | +201.6% |
| 5 years | +526.7% |
| 10 years | -95.9% |
| Since Jun 25, 2014 | -99.3% |
| Compound annual growth, 12.3 years | -33.6% |
5255 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 234.67 on Jun 25, 2014
- All time low close
- MYR 0.0860 on Mar 19, 2020
- 52 week high
- MYR 2.19 on Oct 16, 2025
- 52 week low
- MYR 1.35 on Aug 24, 2026
- Deepest drawdown
- -100.0% from Jun 25, 2014 to Mar 19, 2020, not yet recovered
- Best single session
- +66.7% on May 18, 2020
- Worst single session
- -76.3% on Jan 22, 2020
- Volatility, 1 year annualised
- 27.8%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2025, +109%
- Worst calendar year
- 2020, -95%
5255 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. 2014 starts on Jun 25, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 2.04 | MYR 2.18 | MYR 1.35 | MYR 1.54 | -24.3% | 167.1M | 183 |
| 2025 | MYR 0.9599 | MYR 2.19 | MYR 0.6753 | MYR 2.03 | +108.8% | 322.1M | 244 |
| 2024 | MYR 0.5644 | MYR 1.30 | MYR 0.5258 | MYR 0.9744 | +72.6% | 661.8M | 247 |
| 2023 | MYR 0.4219 | MYR 0.6217 | MYR 0.2664 | MYR 0.5644 | +33.8% | 730.4M | 244 |
| 2022 | MYR 0.2580 | MYR 0.4663 | MYR 0.1966 | MYR 0.4219 | +63.5% | 353.8M | 243 |
| 2021 | MYR 0.2826 | MYR 0.3317 | MYR 0.2089 | MYR 0.2580 | -8.7% | 317.6M | 245 |
| 2020 | MYR 6.14 | MYR 7.99 | MYR 0.0860 | MYR 0.2826 | -95.4% | 1.4B | 247 |
| 2019 | MYR 8.60 | MYR 15.36 | MYR 4.30 | MYR 6.14 | -28.6% | 4.5M | 246 |
| 2018 | MYR 28.26 | MYR 36.86 | MYR 7.37 | MYR 8.60 | -69.6% | 4.9M | 243 |
| 2017 | MYR 44.84 | MYR 58.97 | MYR 25.80 | MYR 28.26 | -37.0% | 4.2M | 253 |
| 2016 | MYR 52.83 | MYR 53.44 | MYR 36.24 | MYR 44.84 | -15.1% | 1.3M | 250 |
| 2015 | MYR 86.62 | MYR 106.28 | MYR 30.72 | MYR 52.83 | -42.3% | 5.7M | 246 |
| 2014 | MYR 258.01 | MYR 269.07 | MYR 84.16 | MYR 91.53 | n/a | 2.5M | 128 |
5255 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MYR 1.54 | +2.7% |
| August 2026 | MYR 1.50 | -6.8% |
| July 2026 | MYR 1.61 | -5.3% |
| June 2026 | MYR 1.70 | +2.4% |
| May 2026 | MYR 1.66 | -5.6% |
| April 2026 | MYR 1.76 | +0.0% |
| March 2026 | MYR 1.76 | -10.5% |
| February 2026 | MYR 1.97 | -1.5% |
| January 2026 | MYR 2.00 | -1.9% |
| December 2025 | MYR 2.03 | +5.1% |
| November 2025 | MYR 1.94 | -3.9% |
| October 2025 | MYR 2.01 | +3.5% |
About the 5255 data
Daily bars. 3,019 sessions from Jun 25, 2014 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 Jun 25, 2014, 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/5255/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
5255 share price history
