Bursa Malaysia · 5273 · stock

Chin Hin Group Berhad (5273) stock price history

Every Bursa Malaysia trading session of Chin Hin Group Berhad from Mar 8, 2016 to Sep 29, 2026: 2,602 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 5273 data, free keyYear by year table

5273 adjusted close, 2016 to 2026

5273Chin Hin Group Berhad
MYR 2.08-6.7% over one year
20182020202220242026
MYR 3.58
All time high, 2024
MYR 2.53
52 week high, MYR 1.95 low
2,602
Daily sessions since 2016

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.

5273 key facts

  • Chin Hin Group Berhad (5273) closed at MYR 2.08 on Sep 29, 2026 on Bursa Malaysia.
  • 5273's all time high close is MYR 3.58, set on Jun 14, 2024; its all time low close is MYR 0.0737 on Mar 18, 2020.
  • 5273's 52 week range is MYR 1.95 to MYR 2.53.
  • 5273 returned -6.7% over the year to Sep 29, 2026 and +525.4% over five years.
  • Over ten years 5273 returned +1,439%, +31.4% a year compounded.
  • 5273's deepest drawdown was -66.8% from May 9, 2017 to Mar 18, 2020.
  • DataCedar holds 2,602 daily sessions of 5273 history from Mar 8, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5273 price chart, 2016 to 2026

5273 adjusted close, Mar 8, 2016 to Sep 29, 2026MYR 0.0753MYR 0.2661MYR 0.9398MYR 3.32201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5273 returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

PeriodReturn
1 month-0.5%
3 months0.0%
6 months-1.9%
Year to date-16.1%
1 year-6.7%
3 years+3.5%
5 years+525.4%
10 years+1,439%
Since Mar 8, 2016+1,639%
Compound annual growth, 10.6 years+31.1%

5273 records

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

All time high close
MYR 3.58 on Jun 14, 2024
All time low close
MYR 0.0737 on Mar 18, 2020
52 week high
MYR 2.53 on Dec 30, 2025
52 week low
MYR 1.95 on Nov 24, 2025
Deepest drawdown
-66.8% from May 9, 2017 to Mar 18, 2020, recovered Sep 7, 2020
Best single session
+30.0% on Oct 25, 2021
Worst single session
-15.3% on Jun 1, 2018
Volatility, 1 year annualised
23.3%
Sessions closing higher, 1 year
35%
Growth of 1 since 2016
17.4×
Best calendar year
2021, +180%
Worst calendar year
2018, -39%

5273 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. 2016 starts on Mar 8, 2016; 2026 runs to Sep 29, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 2.53MYR 2.53MYR 1.98MYR 2.08-17.8%101.2M184
2025MYR 2.38MYR 2.53MYR 1.95MYR 2.53+6.3%137.2M244
2024MYR 1.75MYR 3.65MYR 1.70MYR 2.38+34.8%269M247
2023MYR 1.62MYR 2.40MYR 1.57MYR 1.76+9.3%698.3M244
2022MYR 0.6555MYR 1.79MYR 0.5583MYR 1.62+148.2%1.1B243
2021MYR 0.2321MYR 0.6730MYR 0.2206MYR 0.6506+180.3%2.3B245
2020MYR 0.1154MYR 0.2700MYR 0.0641MYR 0.2321+101.2%2.4B247
2019MYR 0.1126MYR 0.1474MYR 0.1056MYR 0.1154+2.5%726.2M246
2018MYR 0.1838MYR 0.1899MYR 0.0978MYR 0.1126-39.3%694.5M243
2017MYR 0.1292MYR 0.2248MYR 0.1278MYR 0.1853+43.4%2B253
2016MYR 0.1181MYR 0.1396MYR 0.1138MYR 0.1292n/a2.8B206

5273 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 2.08-0.5%
August 2026MYR 2.09-0.5%
July 2026MYR 2.10+0.5%
June 2026MYR 2.09-0.9%
May 2026MYR 2.11+1.0%
April 2026MYR 2.09-1.9%
March 2026MYR 2.13-3.6%
February 2026MYR 2.21-4.3%
January 2026MYR 2.31-8.7%
December 2025MYR 2.53+22.8%
November 2025MYR 2.06-10.8%
October 2025MYR 2.31+5.0%

About the 5273 data

Daily bars. 2,602 sessions from Mar 8, 2016 to Sep 29, 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 Mar 8, 2016, 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/5273/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5265 Oasis Harvest Corporation Berhad
  • 5269 Al-Salam Real Estate Investment Trust
  • 5271 Pecca Group Berhad
  • 5272 Ranhill Utilities Berhad
  • 5274 Hong Leong Capital Berhad
  • 5275 Mynews Holdings Berhad
  • 5276 Dancomech Holdings Berhad
  • 5277 FoundPac Group Berhad

Common questions

5273 share price history

Start with any symbol.

Start free