Bursa Malaysia · 5283 · stock
EWI Capital Berhad (5283) stock price history
Every Bursa Malaysia trading session of EWI Capital Berhad from Apr 4, 2017 to Sep 28, 2026: 2,331 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.
5283 adjusted close, 2017 to 2026
- MYR 0.3750
- All time high, 2025
- MYR 0.2850
- 52 week high, MYR 0.1700 low
- 2,331
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
5283 key facts
- EWI Capital Berhad (5283) closed at MYR 0.1750 on Sep 28, 2026 on Bursa Malaysia.
- 5283's all time high close is MYR 0.3750, set on May 20, 2025; its all time low close is MYR 0.0796 on Oct 12, 2022.
- 5283's 52 week range is MYR 0.1700 to MYR 0.2850.
- 5283 returned -35.2% over the year to Sep 28, 2026 and +19.5% over five years.
- Since Apr 4, 2017 5283 returned -52%, -7.5% a year compounded.
- 5283's deepest drawdown was -78.2% from Apr 4, 2017 to Oct 12, 2022.
- DataCedar holds 2,331 daily sessions of 5283 history from Apr 4, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
5283 price chart, 2017 to 2026
5283 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.4% |
| 3 months | -5.4% |
| 6 months | -12.5% |
| Year to date | -16.7% |
| 1 year | -35.2% |
| 3 years | -22.5% |
| 5 years | +19.5% |
| 10 years | n/a |
| Since Apr 4, 2017 | -52.1% |
| Compound annual growth, 9.5 years | -7.5% |
5283 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 0.3750 on May 20, 2025
- All time low close
- MYR 0.0796 on Oct 12, 2022
- 52 week high
- MYR 0.2850 on Oct 2, 2025
- 52 week low
- MYR 0.1700 on Jul 21, 2026
- Deepest drawdown
- -78.2% from Apr 4, 2017 to Oct 12, 2022, recovered May 20, 2025
- Best single session
- +23.3% on May 2, 2025
- Worst single session
- -17.4% on Mar 16, 2020
- Volatility, 1 year annualised
- 41.9%
- Sessions closing higher, 1 year
- 20%
- Best calendar year
- 2023, +82%
- Worst calendar year
- 2020, -52%
5283 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 Apr 4, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 0.2150 | MYR 0.2450 | MYR 0.1700 | MYR 0.1750 | -18.6% | 130.4M | 183 |
| 2025 | MYR 0.2700 | MYR 0.3750 | MYR 0.1700 | MYR 0.2150 | -20.4% | 591.9M | 244 |
| 2024 | MYR 0.2221 | MYR 0.3215 | MYR 0.2184 | MYR 0.2700 | +19.6% | 907.9M | 247 |
| 2023 | MYR 0.1241 | MYR 0.2349 | MYR 0.1241 | MYR 0.2257 | +81.8% | 878.3M | 244 |
| 2022 | MYR 0.1353 | MYR 0.1432 | MYR 0.0780 | MYR 0.1241 | -10.3% | 109.7M | 243 |
| 2021 | MYR 0.1281 | MYR 0.1992 | MYR 0.1151 | MYR 0.1384 | +8.1% | 724.1M | 245 |
| 2020 | MYR 0.2648 | MYR 0.2821 | MYR 0.0892 | MYR 0.1281 | -51.6% | 995M | 247 |
| 2019 | MYR 0.2029 | MYR 0.3282 | MYR 0.1727 | MYR 0.2648 | +29.6% | 287.6M | 246 |
| 2018 | MYR 0.2965 | MYR 0.3311 | MYR 0.1914 | MYR 0.2044 | -31.1% | 179.6M | 243 |
| 2017 | MYR 0.3685 | MYR 0.3714 | MYR 0.2749 | MYR 0.2965 | n/a | 388M | 189 |
5283 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MYR 0.1750 | -5.4% |
| August 2026 | MYR 0.1850 | +2.8% |
| July 2026 | MYR 0.1800 | -5.3% |
| June 2026 | MYR 0.1900 | -5.0% |
| May 2026 | MYR 0.2000 | +8.1% |
| April 2026 | MYR 0.1850 | -5.1% |
| March 2026 | MYR 0.1950 | -7.1% |
| February 2026 | MYR 0.2100 | -4.5% |
| January 2026 | MYR 0.2200 | +2.3% |
| December 2025 | MYR 0.2150 | -8.5% |
| November 2025 | MYR 0.2350 | -9.6% |
| October 2025 | MYR 0.2600 | -3.7% |
About the 5283 data
Daily bars. 2,331 sessions from Apr 4, 2017 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 Apr 4, 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/5283/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
5283 share price history
