Bursa Malaysia · 5278 · stock
Rhone Ma Holdings Berhad (5278) stock price history
Every Bursa Malaysia trading session of Rhone Ma Holdings Berhad from Dec 20, 2016 to Sep 28, 2026: 2,405 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.
5278 adjusted close, 2016 to 2026
- MYR 0.9686
- All time high, 2017
- MYR 0.7093
- 52 week high, MYR 0.6107 low
- 2,405
- 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.
5278 key facts
- Rhone Ma Holdings Berhad (5278) closed at MYR 0.6700 on Sep 28, 2026 on Bursa Malaysia.
- 5278's all time high close is MYR 0.9686, set on May 19, 2017; its all time low close is MYR 0.4952 on Aug 25, 2020.
- 5278's 52 week range is MYR 0.6107 to MYR 0.7093.
- 5278 returned +3.7% over the year to Sep 28, 2026 and +13.1% over five years.
- Since Dec 20, 2016 5278 returned +10%, +1.0% a year compounded.
- 5278's deepest drawdown was -48.9% from May 22, 2017 to Aug 25, 2020.
- DataCedar holds 2,405 daily sessions of 5278 history from Dec 20, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
5278 price chart, 2016 to 2026
5278 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.2% |
| 3 months | +3.1% |
| 6 months | -1.4% |
| Year to date | -0.7% |
| 1 year | +3.7% |
| 3 years | +7.7% |
| 5 years | +13.1% |
| 10 years | n/a |
| Since Dec 20, 2016 | +10.1% |
| Compound annual growth, 9.8 years | +1.0% |
5278 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 0.9686 on May 19, 2017
- All time low close
- MYR 0.4952 on Aug 25, 2020
- 52 week high
- MYR 0.7093 on Feb 13, 2026
- 52 week low
- MYR 0.6107 on Jun 10, 2026
- Deepest drawdown
- -48.9% from May 22, 2017 to Aug 25, 2020, not yet recovered
- Best single session
- +13.6% on Jan 26, 2021
- Worst single session
- -14.6% on Feb 3, 2021
- Volatility, 1 year annualised
- 28.9%
- Sessions closing higher, 1 year
- 25%
- Best calendar year
- 2020, +23%
- Worst calendar year
- 2019, -9%
5278 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 Dec 20, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 0.6651 | MYR 0.7093 | MYR 0.6107 | MYR 0.6700 | +0.7% | 8.4M | 185 |
| 2025 | MYR 0.6451 | MYR 0.7085 | MYR 0.5502 | MYR 0.6651 | +3.9% | 44.6M | 244 |
| 2024 | MYR 0.6221 | MYR 0.7423 | MYR 0.5807 | MYR 0.6403 | +2.9% | 38.8M | 247 |
| 2023 | MYR 0.6048 | MYR 0.6760 | MYR 0.5870 | MYR 0.6221 | +2.9% | 17.6M | 244 |
| 2022 | MYR 0.6220 | MYR 0.6785 | MYR 0.5742 | MYR 0.6048 | -4.1% | 24.4M | 243 |
| 2021 | MYR 0.6714 | MYR 0.9988 | MYR 0.5330 | MYR 0.6305 | -6.7% | 73.5M | 245 |
| 2020 | MYR 0.5372 | MYR 0.6966 | MYR 0.4784 | MYR 0.6756 | +22.9% | 19.9M | 247 |
| 2019 | MYR 0.5992 | MYR 0.6983 | MYR 0.5372 | MYR 0.5496 | -8.8% | 6.4M | 246 |
| 2018 | MYR 0.6560 | MYR 0.7175 | MYR 0.5415 | MYR 0.6028 | -8.6% | 22.9M | 244 |
| 2017 | MYR 0.6481 | MYR 0.9887 | MYR 0.5159 | MYR 0.6595 | +1.7% | 182.4M | 252 |
| 2016 | MYR 0.5790 | MYR 0.6711 | MYR 0.5659 | MYR 0.6481 | n/a | 76M | 8 |
5278 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MYR 0.6700 | -2.2% |
| August 2026 | MYR 0.6850 | -1.4% |
| July 2026 | MYR 0.6950 | +3.7% |
| June 2026 | MYR 0.6700 | -1.4% |
| May 2026 | MYR 0.6797 | +0.7% |
| April 2026 | MYR 0.6748 | +0.7% |
| March 2026 | MYR 0.6699 | -1.4% |
| February 2026 | MYR 0.6797 | +0.7% |
| January 2026 | MYR 0.6748 | +1.4% |
| December 2025 | MYR 0.6651 | +4.5% |
| November 2025 | MYR 0.6362 | -5.7% |
| October 2025 | MYR 0.6748 | +5.3% |
About the 5278 data
Daily bars. 2,405 sessions from Dec 20, 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 Dec 20, 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/5278/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
5278 share price history
