Bursa Malaysia · 5289 · stock
Techbond Group Berhad (5289) stock price history
Every Bursa Malaysia trading session of Techbond Group Berhad from Dec 5, 2018 to Sep 29, 2026: 1,918 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.
5289 adjusted close, 2018 to 2026
- MYR 0.7474
- All time high, 2021
- MYR 0.3223
- 52 week high, MYR 0.2600 low
- 1,918
- Daily sessions since 2018
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
5289 key facts
- Techbond Group Berhad (5289) closed at MYR 0.2950 on Sep 29, 2026 on Bursa Malaysia.
- 5289's all time high close is MYR 0.7474, set on Feb 15, 2021; its all time low close is MYR 0.1973 on Mar 18, 2020.
- 5289's 52 week range is MYR 0.2600 to MYR 0.3223.
- 5289 returned -1.0% over the year to Sep 29, 2026 and -29.8% over five years.
- Since Dec 5, 2018 5289 returned -12%, -1.6% a year compounded.
- 5289's deepest drawdown was -65.2% from Feb 15, 2021 to Jul 7, 2026.
- DataCedar holds 1,918 daily sessions of 5289 history from Dec 5, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
5289 price chart, 2018 to 2026
5289 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.5% |
| 3 months | +9.3% |
| 6 months | +9.3% |
| Year to date | -4.8% |
| 1 year | -1.0% |
| 3 years | -28.4% |
| 5 years | -29.8% |
| 10 years | n/a |
| Since Dec 5, 2018 | -11.6% |
| Compound annual growth, 7.8 years | -1.6% |
5289 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 0.7474 on Feb 15, 2021
- All time low close
- MYR 0.1973 on Mar 18, 2020
- 52 week high
- MYR 0.3223 on Nov 13, 2025
- 52 week low
- MYR 0.2600 on Jul 7, 2026
- Deepest drawdown
- -65.2% from Feb 15, 2021 to Jul 7, 2026, not yet recovered
- Best single session
- +22.7% on Feb 8, 2021
- Worst single session
- -13.2% on Mar 18, 2020
- Volatility, 1 year annualised
- 24.3%
- Sessions closing higher, 1 year
- 24%
- Best calendar year
- 2020, +41%
- Worst calendar year
- 2021, -27%
5289 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. 2018 starts on Dec 5, 2018; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 0.3050 | MYR 0.3150 | MYR 0.2600 | MYR 0.2950 | -4.8% | 52.2M | 184 |
| 2025 | MYR 0.3760 | MYR 0.3955 | MYR 0.2588 | MYR 0.3100 | -17.5% | 174M | 244 |
| 2024 | MYR 0.3814 | MYR 0.5572 | MYR 0.3564 | MYR 0.3760 | -1.4% | 573.7M | 247 |
| 2023 | MYR 0.3702 | MYR 0.4581 | MYR 0.3331 | MYR 0.3814 | +1.8% | 174.2M | 244 |
| 2022 | MYR 0.3655 | MYR 0.4112 | MYR 0.2832 | MYR 0.3748 | +2.5% | 53.5M | 243 |
| 2021 | MYR 0.4942 | MYR 0.7875 | MYR 0.3289 | MYR 0.3655 | -27.2% | 585.1M | 245 |
| 2020 | MYR 0.3568 | MYR 0.5900 | MYR 0.1914 | MYR 0.5023 | +40.8% | 655.3M | 247 |
| 2019 | MYR 0.3607 | MYR 0.3956 | MYR 0.2560 | MYR 0.3568 | -1.1% | 685.9M | 246 |
| 2018 | MYR 0.3122 | MYR 0.3762 | MYR 0.3122 | MYR 0.3607 | n/a | 492.2M | 18 |
5289 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MYR 0.2950 | +3.5% |
| August 2026 | MYR 0.2850 | +3.6% |
| July 2026 | MYR 0.2750 | +3.8% |
| June 2026 | MYR 0.2650 | -3.6% |
| May 2026 | MYR 0.2750 | -3.5% |
| April 2026 | MYR 0.2850 | +7.5% |
| March 2026 | MYR 0.2650 | -7.0% |
| February 2026 | MYR 0.2850 | -5.0% |
| January 2026 | MYR 0.3000 | -3.2% |
| December 2025 | MYR 0.3100 | +2.4% |
| November 2025 | MYR 0.3027 | 0.0% |
| October 2025 | MYR 0.3027 | +3.3% |
About the 5289 data
Daily bars. 1,918 sessions from Dec 5, 2018 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 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 5, 2018, 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/5289/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
5289 share price history
