Bursa Malaysia · 5264 · stock

Malakoff Corporation Berhad (5264) stock price history

Every Bursa Malaysia trading session of Malakoff Corporation Berhad from May 15, 2015 to Sep 28, 2026: 2,801 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 5264 data, free keyYear by year table

5264 adjusted close, 2015 to 2026

5264Malakoff Corporation Berhad
MYR 0.8050-17.0% over one year
201620182020202220242026
MYR 1.10
All time high, 2025
MYR 1.11
52 week high, MYR 0.7227 low
2,801
Daily sessions since 2015

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.

5264 key facts

  • Malakoff Corporation Berhad (5264) closed at MYR 0.8050 on Sep 28, 2026 on Bursa Malaysia.
  • 5264's all time high close is MYR 1.10, set on Oct 2, 2025; its all time low close is MYR 0.4545 on Mar 23, 2020.
  • 5264's 52 week range is MYR 0.7227 to MYR 1.11.
  • 5264 returned -17.0% over the year to Sep 28, 2026 and +25.4% over five years.
  • Over ten years 5264 returned -15%, -1.6% a year compounded.
  • 5264's deepest drawdown was -54.8% from Jun 5, 2015 to Mar 23, 2020.
  • DataCedar holds 2,801 daily sessions of 5264 history from May 15, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5264 price chart, 2015 to 2026

5264 adjusted close, May 15, 2015 to Sep 28, 2026MYR 0.4716MYR 0.6741MYR 0.8766MYR 1.08201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5264 returns

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

PeriodReturn
1 month+1.3%
3 months-3.0%
6 months+1.6%
Year to date-0.8%
1 year-17.0%
3 years+47.0%
5 years+25.4%
10 years-14.7%
Since May 15, 2015-16.8%
Compound annual growth, 11.4 years-1.6%

5264 records

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

All time high close
MYR 1.10 on Oct 2, 2025
All time low close
MYR 0.4545 on Mar 23, 2020
52 week high
MYR 1.11 on Oct 1, 2025
52 week low
MYR 0.7227 on Mar 9, 2026
Deepest drawdown
-54.8% from Jun 5, 2015 to Mar 23, 2020, recovered Sep 29, 2025
Best single session
+17.8% on Aug 12, 2024
Worst single session
-11.3% on Aug 24, 2015
Volatility, 1 year annualised
35.7%
Sessions closing higher, 1 year
39%
Best calendar year
2024, +39%
Worst calendar year
2017, -25%

5264 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. 2015 starts on May 15, 2015; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.8019MYR 0.9600MYR 0.7227MYR 0.8050+0.4%421.5M183
2025MYR 0.8061MYR 1.11MYR 0.6923MYR 0.8019+0.1%1.1B244
2024MYR 0.5704MYR 0.9448MYR 0.5478MYR 0.8014+39.4%1.1B247
2023MYR 0.5547MYR 0.6358MYR 0.5036MYR 0.5749+3.6%418.8M244
2022MYR 0.5747MYR 0.6064MYR 0.4558MYR 0.5547-2.8%685.4M243
2021MYR 0.6692MYR 0.7027MYR 0.5628MYR 0.5707-14.2%429.6M245
2020MYR 0.5991MYR 0.7436MYR 0.4442MYR 0.6655+11.1%563.4M247
2019MYR 0.5142MYR 0.6364MYR 0.5046MYR 0.5991+16.5%630.2M246
2018MYR 0.5479MYR 0.6533MYR 0.4789MYR 0.5142-12.8%1B243
2017MYR 0.7838MYR 0.7953MYR 0.5178MYR 0.5900-24.7%1.2B252
2016MYR 0.8851MYR 1.01MYR 0.7209MYR 0.7838-11.4%909.5M250
2015MYR 0.9725MYR 1.03MYR 0.6446MYR 0.8851n/a1.4B157

5264 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.8050+1.3%
August 2026MYR 0.7950-1.2%
July 2026MYR 0.8050-3.6%
June 2026MYR 0.8350-9.7%
May 2026MYR 0.9250+8.2%
April 2026MYR 0.8550+9.3%
March 2026MYR 0.7821+0.6%
February 2026MYR 0.7771+0.6%
January 2026MYR 0.7722-3.7%
December 2025MYR 0.8019-6.4%
November 2025MYR 0.8563-19.9%
October 2025MYR 1.07+2.9%

About the 5264 data

Daily bars. 2,801 sessions from May 15, 2015 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 May 15, 2015, 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/5264/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5258 Bank Islam Malaysia Berhad
  • 5259 Avangaad Berhad
  • 5260 Only World Group Holdings Berhad
  • 5263 Sunway Construction Group Berhad
  • 5265 Oasis Harvest Corporation Berhad
  • 5269 Al-Salam Real Estate Investment Trust
  • 5271 Pecca Group Berhad
  • 5272 Ranhill Utilities Berhad

Common questions

5264 share price history

Start with any symbol.

Start free