Bursa Malaysia · 5281 · stock
Advancecon Holdings Berhad (5281) stock price history
Every Bursa Malaysia trading session of Advancecon Holdings Berhad from Jul 11, 2017 to Sep 29, 2026: 2,268 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.
5281 adjusted close, 2017 to 2026
- MYR 1.11
- All time high, 2017
- MYR 0.2150
- 52 week high, MYR 0.1700 low
- 2,268
- Daily sessions since 2017
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
5281 key facts
- Advancecon Holdings Berhad (5281) closed at MYR 0.1800 on Sep 29, 2026 on Bursa Malaysia.
- 5281's all time high close is MYR 1.11, set on Nov 1, 2017; its all time low close is MYR 0.1750 on Jul 2, 2026.
- 5281's 52 week range is MYR 0.1700 to MYR 0.2150.
- 5281 returned -14.3% over the year to Sep 29, 2026 and -44.6% over five years.
- Since Jul 11, 2017 5281 returned -75%, -14.1% a year compounded.
- 5281's deepest drawdown was -84.2% from Nov 1, 2017 to Jul 2, 2026.
- DataCedar holds 2,268 daily sessions of 5281 history from Jul 11, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
5281 price chart, 2017 to 2026
5281 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | 0.0% |
| 6 months | -5.3% |
| Year to date | -10.0% |
| 1 year | -14.3% |
| 3 years | -41.0% |
| 5 years | -44.6% |
| 10 years | n/a |
| Since Jul 11, 2017 | -75.3% |
| Compound annual growth, 9.2 years | -14.1% |
5281 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 1.11 on Nov 1, 2017
- All time low close
- MYR 0.1750 on Jul 2, 2026
- 52 week high
- MYR 0.2150 on Sep 29, 2025
- 52 week low
- MYR 0.1700 on Sep 7, 2026
- Deepest drawdown
- -84.2% from Nov 1, 2017 to Jul 2, 2026, not yet recovered
- Best single session
- +21.7% on Jun 16, 2023
- Worst single session
- -10.9% on Aug 5, 2024
- Volatility, 1 year annualised
- 30.1%
- Sessions closing higher, 1 year
- 19%
- Best calendar year
- 2019, +30%
- Worst calendar year
- 2018, -64%
5281 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. 2017 starts on Jul 11, 2017; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 0.1950 | MYR 0.2050 | MYR 0.1700 | MYR 0.1800 | -10.0% | 46.6M | 186 |
| 2025 | MYR 0.2600 | MYR 0.2600 | MYR 0.1900 | MYR 0.2000 | -23.1% | 345.3M | 244 |
| 2024 | MYR 0.2850 | MYR 0.3100 | MYR 0.2250 | MYR 0.2600 | -8.8% | 75.7M | 247 |
| 2023 | MYR 0.2500 | MYR 0.3950 | MYR 0.2200 | MYR 0.2850 | +14.0% | 135.1M | 244 |
| 2022 | MYR 0.3100 | MYR 0.3400 | MYR 0.2400 | MYR 0.2500 | -18.0% | 40.3M | 243 |
| 2021 | MYR 0.3950 | MYR 0.4750 | MYR 0.2950 | MYR 0.3050 | -22.8% | 328.1M | 245 |
| 2020 | MYR 0.3749 | MYR 0.4625 | MYR 0.2045 | MYR 0.3950 | +5.4% | 567.7M | 247 |
| 2019 | MYR 0.2877 | MYR 0.4652 | MYR 0.2733 | MYR 0.3749 | +30.3% | 304M | 246 |
| 2018 | MYR 0.8005 | MYR 0.8699 | MYR 0.2314 | MYR 0.2877 | -63.6% | 161.6M | 243 |
| 2017 | MYR 0.7747 | MYR 1.12 | MYR 0.7197 | MYR 0.7912 | n/a | 417.5M | 123 |
5281 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MYR 0.1800 | 0.0% |
| August 2026 | MYR 0.1800 | +2.9% |
| July 2026 | MYR 0.1750 | -2.8% |
| June 2026 | MYR 0.1800 | -5.3% |
| May 2026 | MYR 0.1900 | 0.0% |
| April 2026 | MYR 0.1900 | 0.0% |
| March 2026 | MYR 0.1900 | -5.0% |
| February 2026 | MYR 0.2000 | +2.6% |
| January 2026 | MYR 0.1950 | -2.5% |
| December 2025 | MYR 0.2000 | 0.0% |
| November 2025 | MYR 0.2000 | 0.0% |
| October 2025 | MYR 0.2000 | -4.8% |
About the 5281 data
Daily bars. 2,268 sessions from Jul 11, 2017 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 28, 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 11, 2017, 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/5281/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
5281 share price history
