Bursa Malaysia · 5293 · stock
AME Elite Consortium Berhad (5293) stock price history
Every Bursa Malaysia trading session of AME Elite Consortium Berhad from Oct 14, 2019 to Sep 28, 2026: 1,708 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.
5293 adjusted close, 2019 to 2026
- MYR 1.73
- All time high, 2025
- MYR 1.61
- 52 week high, MYR 1.29 low
- 1,708
- 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.
5293 key facts
- AME Elite Consortium Berhad (5293) closed at MYR 1.32 on Sep 28, 2026 on Bursa Malaysia.
- 5293's all time high close is MYR 1.73, set on Jan 8, 2025; its all time low close is MYR 0.5941 on Mar 19, 2020.
- 5293's 52 week range is MYR 1.29 to MYR 1.61.
- 5293 returned -13.1% over the year to Sep 28, 2026 and -3.3% over five years.
- Since Oct 14, 2019 5293 returned +55%, +6.5% a year compounded.
- 5293's deepest drawdown was -46.8% from Dec 4, 2019 to Mar 19, 2020.
- DataCedar holds 1,708 daily sessions of 5293 history from Oct 14, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
5293 price chart, 2019 to 2026
5293 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 | -5.7% |
| 6 months | -10.8% |
| Year to date | -13.7% |
| 1 year | -13.1% |
| 3 years | -0.1% |
| 5 years | -3.3% |
| 10 years | n/a |
| Since Oct 14, 2019 | +54.8% |
| Compound annual growth, 7.0 years | +6.5% |
5293 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 1.73 on Jan 8, 2025
- All time low close
- MYR 0.5941 on Mar 19, 2020
- 52 week high
- MYR 1.61 on Feb 20, 2026
- 52 week low
- MYR 1.29 on Sep 18, 2026
- Deepest drawdown
- -46.8% from Dec 4, 2019 to Mar 19, 2020, recovered Oct 14, 2020
- Best single session
- +10.3% on Feb 13, 2020
- Worst single session
- -12.4% on Mar 16, 2020
- Volatility, 1 year annualised
- 18.7%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2023, +39%
- Worst calendar year
- 2022, -33%
5293 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 Oct 14, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 1.53 | MYR 1.61 | MYR 1.29 | MYR 1.32 | -14.3% | 58.1M | 183 |
| 2025 | MYR 1.59 | MYR 1.74 | MYR 1.38 | MYR 1.54 | -3.9% | 71M | 244 |
| 2024 | MYR 1.51 | MYR 1.77 | MYR 1.38 | MYR 1.60 | +6.2% | 219.5M | 247 |
| 2023 | MYR 1.09 | MYR 1.58 | MYR 1.00 | MYR 1.51 | +39.4% | 61M | 244 |
| 2022 | MYR 1.61 | MYR 1.61 | MYR 1.06 | MYR 1.08 | -32.9% | 114.2M | 243 |
| 2021 | MYR 1.36 | MYR 1.73 | MYR 1.11 | MYR 1.61 | +17.6% | 258.8M | 245 |
| 2020 | MYR 1.03 | MYR 1.40 | MYR 0.5556 | MYR 1.37 | +32.7% | 336M | 247 |
| 2019 | MYR 0.7041 | MYR 1.13 | MYR 0.6986 | MYR 1.03 | n/a | 364.9M | 55 |
5293 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MYR 1.32 | -2.2% |
| August 2026 | MYR 1.35 | -1.5% |
| July 2026 | MYR 1.37 | -3.5% |
| June 2026 | MYR 1.42 | -5.3% |
| May 2026 | MYR 1.50 | -1.3% |
| April 2026 | MYR 1.52 | +4.8% |
| March 2026 | MYR 1.45 | -7.6% |
| February 2026 | MYR 1.57 | +4.7% |
| January 2026 | MYR 1.50 | -2.6% |
| December 2025 | MYR 1.54 | +4.7% |
| November 2025 | MYR 1.47 | -1.3% |
| October 2025 | MYR 1.49 | -0.6% |
About the 5293 data
Daily bars. 1,708 sessions from Oct 14, 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 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 Oct 14, 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/5293/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
5293 share price history
