Bursa Malaysia · 5295 · stock
InNature Berhad (5295) stock price history
Every Bursa Malaysia trading session of InNature Berhad from Feb 20, 2020 to Nov 13, 2026: 1,640 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.
5295 adjusted close, 2020 to 2026
- MYR 0.6899
- All time high, 2021
- MYR 0.1900
- 52 week high, MYR 0.1200 low
- 1,640
- Daily sessions since 2020
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
5295 key facts
- InNature Berhad (5295) closed at MYR 0.1350 on Nov 13, 2026 on Bursa Malaysia.
- 5295's all time high close is MYR 0.6899, set on Oct 26, 2021; its all time low close is MYR 0.1250 on Oct 21, 2026.
- 5295's 52 week range is MYR 0.1200 to MYR 0.1900.
- 5295 returned -20.9% over the year to Nov 13, 2026 and -78.4% over five years.
- Since Feb 20, 2020 5295 returned -72%, -17.4% a year compounded.
- 5295's deepest drawdown was -81.9% from Oct 26, 2021 to Oct 21, 2026.
- DataCedar holds 1,640 daily sessions of 5295 history from Feb 20, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
5295 price chart, 2020 to 2026
5295 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.8% |
| 3 months | -15.6% |
| 6 months | -25.0% |
| Year to date | -13.8% |
| 1 year | -20.9% |
| 3 years | -62.4% |
| 5 years | -78.4% |
| 10 years | n/a |
| Since Feb 20, 2020 | -72.3% |
| Compound annual growth, 6.7 years | -17.4% |
5295 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 0.6899 on Oct 26, 2021
- All time low close
- MYR 0.1250 on Oct 21, 2026
- 52 week high
- MYR 0.1900 on May 18, 2026
- 52 week low
- MYR 0.1200 on Nov 13, 2026
- Deepest drawdown
- -81.9% from Oct 26, 2021 to Oct 21, 2026, not yet recovered
- Best single session
- +30.3% on Mar 19, 2025
- Worst single session
- -15.4% on Mar 23, 2020
- Volatility, 1 year annualised
- 35.4%
- Sessions closing higher, 1 year
- 15%
- Best calendar year
- 2021, +30%
- Worst calendar year
- 2024, -45%
5295 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. 2020 starts on Feb 20, 2020; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 0.1565 | MYR 0.1900 | MYR 0.1200 | MYR 0.1350 | -13.8% | 43.4M | 213 |
| 2025 | MYR 0.1700 | MYR 0.2324 | MYR 0.1386 | MYR 0.1565 | -10.3% | 470.9M | 244 |
| 2024 | MYR 0.3154 | MYR 0.3154 | MYR 0.1700 | MYR 0.1744 | -44.7% | 269.5M | 247 |
| 2023 | MYR 0.4929 | MYR 0.5597 | MYR 0.2765 | MYR 0.3154 | -35.5% | 154M | 240 |
| 2022 | MYR 0.5415 | MYR 0.6057 | MYR 0.3776 | MYR 0.4887 | -9.7% | 165.6M | 240 |
| 2021 | MYR 0.4077 | MYR 0.7099 | MYR 0.3449 | MYR 0.5415 | +30.3% | 327.1M | 244 |
| 2020 | MYR 0.5358 | MYR 0.5507 | MYR 0.1861 | MYR 0.4155 | n/a | 610.2M | 212 |
5295 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MYR 0.1350 | +8.0% |
| October 2026 | MYR 0.1250 | -3.8% |
| September 2026 | MYR 0.1300 | -10.3% |
| August 2026 | MYR 0.1450 | -6.5% |
| July 2026 | MYR 0.1550 | -3.1% |
| June 2026 | MYR 0.1600 | -13.5% |
| May 2026 | MYR 0.1850 | +5.7% |
| April 2026 | MYR 0.1750 | +2.9% |
| March 2026 | MYR 0.1700 | -3.1% |
| February 2026 | MYR 0.1755 | +12.1% |
| January 2026 | MYR 0.1565 | 0.0% |
| December 2025 | MYR 0.1565 | -5.7% |
About the 5295 data
Daily bars. 1,640 sessions from Feb 20, 2020 to Nov 13, 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 Nov 6, 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 Feb 20, 2020, 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/klse%3A5295/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
5295 share price history
