Bursa Malaysia · 5275 · stock
Mynews Holdings Berhad (5275) stock price history
Every Bursa Malaysia trading session of Mynews Holdings Berhad from Mar 29, 2016 to Nov 13, 2026: 2,615 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.
5275 adjusted close, 2016 to 2026
- MYR 1.63
- All time high, 2018
- MYR 0.6354
- 52 week high, MYR 0.3600 low
- 2,615
- Daily sessions since 2016
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
5275 key facts
- Mynews Holdings Berhad (5275) closed at MYR 0.4000 on Nov 13, 2026 on Bursa Malaysia.
- 5275's all time high close is MYR 1.63, set on Mar 13, 2018; its all time low close is MYR 0.3447 on Jul 25, 2022.
- 5275's 52 week range is MYR 0.3600 to MYR 0.6354.
- 5275 returned -27.6% over the year to Nov 13, 2026 and -54.0% over five years.
- Over ten years 5275 returned -51%, -7.0% a year compounded.
- 5275's deepest drawdown was -78.9% from Mar 14, 2018 to Jul 25, 2022.
- DataCedar holds 2,615 daily sessions of 5275 history from Mar 29, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
5275 price chart, 2016 to 2026
5275 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -5.9% |
| 6 months | -12.9% |
| Year to date | -25.6% |
| 1 year | -27.6% |
| 3 years | -22.3% |
| 5 years | -54.0% |
| 10 years | -51.4% |
| Since Mar 29, 2016 | -25.3% |
| Compound annual growth, 10.6 years | -2.7% |
5275 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 1.63 on Mar 13, 2018
- All time low close
- MYR 0.3447 on Jul 25, 2022
- 52 week high
- MYR 0.6354 on Jan 14, 2026
- 52 week low
- MYR 0.3600 on Oct 22, 2026
- Deepest drawdown
- -78.9% from Mar 14, 2018 to Jul 25, 2022, not yet recovered
- Best single session
- +19.6% on Sep 11, 2025
- Worst single session
- -15.2% on Mar 16, 2020
- Volatility, 1 year annualised
- 29.4%
- Sessions closing higher, 1 year
- 29%
- Best calendar year
- 2017, +74%
- Worst calendar year
- 2020, -44%
5275 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 29, 2016; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 0.5328 | MYR 0.6354 | MYR 0.3600 | MYR 0.4000 | -24.9% | 62.3M | 213 |
| 2025 | MYR 0.6491 | MYR 0.6843 | MYR 0.4808 | MYR 0.5328 | -17.9% | 100.1M | 244 |
| 2024 | MYR 0.4912 | MYR 0.6827 | MYR 0.4817 | MYR 0.6491 | +30.9% | 131.8M | 247 |
| 2023 | MYR 0.5903 | MYR 0.6800 | MYR 0.3872 | MYR 0.4960 | -16.6% | 191.4M | 244 |
| 2022 | MYR 0.7792 | MYR 0.8312 | MYR 0.3400 | MYR 0.5950 | -24.6% | 227M | 243 |
| 2021 | MYR 0.5903 | MYR 1.06 | MYR 0.5336 | MYR 0.7887 | +32.5% | 472.6M | 245 |
| 2020 | MYR 1.05 | MYR 1.05 | MYR 0.5147 | MYR 0.5950 | -43.8% | 332.6M | 247 |
| 2019 | MYR 1.40 | MYR 1.41 | MYR 1.00 | MYR 1.06 | -24.8% | 71.9M | 246 |
| 2018 | MYR 1.33 | MYR 1.68 | MYR 1.17 | MYR 1.41 | +4.8% | 85.3M | 242 |
| 2017 | MYR 0.7718 | MYR 1.50 | MYR 0.7579 | MYR 1.34 | +73.9% | 107.4M | 253 |
| 2016 | MYR 0.4986 | MYR 0.9243 | MYR 0.4941 | MYR 0.7718 | n/a | 474.5M | 191 |
5275 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MYR 0.4000 | +1.3% |
| October 2026 | MYR 0.3950 | -6.0% |
| September 2026 | MYR 0.4200 | -1.2% |
| August 2026 | MYR 0.4250 | 0.0% |
| July 2026 | MYR 0.4250 | +1.1% |
| June 2026 | MYR 0.4203 | -10.4% |
| May 2026 | MYR 0.4692 | -5.0% |
| April 2026 | MYR 0.4937 | -6.5% |
| March 2026 | MYR 0.5279 | -6.9% |
| February 2026 | MYR 0.5670 | -4.1% |
| January 2026 | MYR 0.5914 | +11.0% |
| December 2025 | MYR 0.5328 | -11.4% |
About the 5275 data
Daily bars. 2,615 sessions from Mar 29, 2016 to Nov 13, 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 Nov 6, 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 29, 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/klse%3A5275/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
5275 share price history
