Bursa Malaysia · 5292 · stock
UWC Berhad (5292) stock price history
Every Bursa Malaysia trading session of UWC Berhad from Jul 10, 2019 to Sep 28, 2026: 1,771 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.
5292 adjusted close, 2019 to 2026
- MYR 7.02
- All time high, 2021
- MYR 6.98
- 52 week high, MYR 3.51 low
- 1,771
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
5292 key facts
- UWC Berhad (5292) closed at MYR 6.76 on Sep 28, 2026 on Bursa Malaysia.
- 5292's all time high close is MYR 7.02, set on Feb 15, 2021; its all time low close is MYR 0.4072 on Jul 22, 2019.
- 5292's 52 week range is MYR 3.51 to MYR 6.98.
- 5292 returned +86.2% over the year to Sep 28, 2026 and +12.3% over five years.
- Since Jul 10, 2019 5292 returned +1,382%, +45.3% a year compounded.
- 5292's deepest drawdown was -78.2% from Feb 15, 2021 to Apr 9, 2025.
- DataCedar holds 1,771 daily sessions of 5292 history from Jul 10, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
5292 price chart, 2019 to 2026
5292 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.0% |
| 3 months | +7.3% |
| 6 months | +65.7% |
| Year to date | +62.5% |
| 1 year | +86.2% |
| 3 years | +80.3% |
| 5 years | +12.3% |
| 10 years | n/a |
| Since Jul 10, 2019 | +1,382% |
| Compound annual growth, 7.2 years | +45.3% |
5292 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 7.02 on Feb 15, 2021
- All time low close
- MYR 0.4072 on Jul 22, 2019
- 52 week high
- MYR 6.98 on Aug 28, 2026
- 52 week low
- MYR 3.51 on Dec 1, 2025
- Deepest drawdown
- -78.2% from Feb 15, 2021 to Apr 9, 2025, not yet recovered
- Best single session
- +27.3% on Mar 20, 2020
- Worst single session
- -20.5% on Mar 18, 2020
- Volatility, 1 year annualised
- 44.8%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2019
- 14.8×
- Best calendar year
- 2020, +365%
- Worst calendar year
- 2022, -35%
5292 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. 2019 starts on Jul 10, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 4.10 | MYR 6.98 | MYR 3.80 | MYR 6.76 | +64.1% | 599.9M | 183 |
| 2025 | MYR 3.10 | MYR 4.40 | MYR 1.47 | MYR 4.12 | +30.4% | 494.5M | 244 |
| 2024 | MYR 3.50 | MYR 3.53 | MYR 1.67 | MYR 3.16 | -10.2% | 414M | 247 |
| 2023 | MYR 4.03 | MYR 4.33 | MYR 2.70 | MYR 3.52 | -12.4% | 231.7M | 244 |
| 2022 | MYR 5.91 | MYR 6.16 | MYR 2.68 | MYR 4.02 | -34.8% | 343.5M | 243 |
| 2021 | MYR 4.85 | MYR 7.28 | MYR 4.45 | MYR 6.17 | +27.1% | 634.6M | 245 |
| 2020 | MYR 1.05 | MYR 5.10 | MYR 0.4932 | MYR 4.85 | +365.3% | 3.3B | 247 |
| 2019 | MYR 0.3583 | MYR 1.08 | MYR 0.3583 | MYR 1.04 | n/a | 2.6B | 118 |
5292 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MYR 6.76 | -2.0% |
| August 2026 | MYR 6.90 | +8.7% |
| July 2026 | MYR 6.35 | -4.2% |
| June 2026 | MYR 6.63 | +11.8% |
| May 2026 | MYR 5.93 | +21.8% |
| April 2026 | MYR 4.87 | +20.2% |
| March 2026 | MYR 4.05 | -10.0% |
| February 2026 | MYR 4.50 | +10.0% |
| January 2026 | MYR 4.09 | -0.7% |
| December 2025 | MYR 4.12 | +16.1% |
| November 2025 | MYR 3.55 | -13.6% |
| October 2025 | MYR 4.11 | +11.7% |
About the 5292 data
Daily bars. 1,771 sessions from Jul 10, 2019 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 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 10, 2019, 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/5292/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
5292 share price history
