Bursa Malaysia · 5276 · stock

Dancomech Holdings Berhad (5276) stock price history

Every Bursa Malaysia trading session of Dancomech Holdings Berhad from Jul 21, 2016 to Sep 28, 2026: 2,508 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 5276 data, free keyYear by year table

5276 adjusted close, 2016 to 2026

5276Dancomech Holdings Berhad
MYR 0.3450-7.6% over one year
20182020202220242026
MYR 0.6098
All time high, 2017
MYR 0.4018
52 week high, MYR 0.3079 low
2,508
Daily sessions since 2016

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.

5276 key facts

  • Dancomech Holdings Berhad (5276) closed at MYR 0.3450 on Sep 28, 2026 on Bursa Malaysia.
  • 5276's all time high close is MYR 0.6098, set on May 12, 2017; its all time low close is MYR 0.1923 on Mar 19, 2020.
  • 5276's 52 week range is MYR 0.3079 to MYR 0.4018.
  • 5276 returned -7.6% over the year to Sep 28, 2026 and -29.1% over five years.
  • Over ten years 5276 returned -19%, -2.1% a year compounded.
  • 5276's deepest drawdown was -68.5% from May 15, 2017 to Mar 19, 2020.
  • DataCedar holds 2,508 daily sessions of 5276 history from Jul 21, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5276 price chart, 2016 to 2026

5276 adjusted close, Jul 21, 2016 to Sep 28, 2026MYR 0.1996MYR 0.3208MYR 0.4420MYR 0.5632201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5276 returns

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

PeriodReturn
1 month+3.8%
3 months+8.6%
6 months+0.8%
Year to date-4.0%
1 year-7.6%
3 years-3.1%
5 years-29.1%
10 years-18.8%
Since Jul 21, 2016+32.0%
Compound annual growth, 10.2 years+2.8%

5276 records

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

All time high close
MYR 0.6098 on May 12, 2017
All time low close
MYR 0.1923 on Mar 19, 2020
52 week high
MYR 0.4018 on Nov 24, 2025
52 week low
MYR 0.3079 on Jun 19, 2026
Deepest drawdown
-68.5% from May 15, 2017 to Mar 19, 2020, not yet recovered
Best single session
+18.2% on Aug 24, 2020
Worst single session
-20.2% on May 16, 2017
Volatility, 1 year annualised
24.3%
Sessions closing higher, 1 year
26%
Best calendar year
2020, +29%
Worst calendar year
2017, -42%

5276 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 Jul 21, 2016; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.3545MYR 0.3687MYR 0.3079MYR 0.3450-4.0%19.7M184
2025MYR 0.3877MYR 0.4082MYR 0.3404MYR 0.3593-6.3%50.9M244
2024MYR 0.3687MYR 0.4644MYR 0.3636MYR 0.3832+3.9%179.3M247
2023MYR 0.3198MYR 0.4039MYR 0.3158MYR 0.3687+15.3%216.6M244
2022MYR 0.4092MYR 0.4633MYR 0.2915MYR 0.3198-23.3%129.2M243
2021MYR 0.4791MYR 0.5689MYR 0.3737MYR 0.4170-11.6%150M245
2020MYR 0.3646MYR 0.5577MYR 0.1701MYR 0.4716+29.3%203.7M247
2019MYR 0.3144MYR 0.4751MYR 0.3005MYR 0.3646+16.0%242.7M246
2018MYR 0.2868MYR 0.4088MYR 0.2261MYR 0.3144+9.6%124M244
2017MYR 0.4921MYR 0.6198MYR 0.2767MYR 0.2868-41.7%340M253
2016MYR 0.2613MYR 0.5020MYR 0.2581MYR 0.4921n/a735.9M111

5276 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.3450+3.8%
August 2026MYR 0.3324+4.6%
July 2026MYR 0.3177+1.6%
June 2026MYR 0.3128-9.9%
May 2026MYR 0.34710.0%
April 2026MYR 0.3471+1.4%
March 2026MYR 0.3422-4.8%
February 2026MYR 0.3593+1.3%
January 2026MYR 0.3545-1.3%
December 2025MYR 0.3593+1.3%
November 2025MYR 0.3545-5.1%
October 2025MYR 0.37350.0%

About the 5276 data

Daily bars. 2,508 sessions from Jul 21, 2016 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 Jul 21, 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/5276/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5272 Ranhill Utilities Berhad
  • 5273 Chin Hin Group Berhad
  • 5274 Hong Leong Capital Berhad
  • 5275 Mynews Holdings Berhad
  • 5277 FoundPac Group Berhad
  • 5278 Rhone Ma Holdings Berhad
  • 5280 KIP Real Estate Investment Trust
  • 5281 Advancecon Holdings Berhad

Common questions

5276 share price history

Start with any symbol.

Start free