Bursa Malaysia · 5345 · stock
Geohan Corporation Berhad (5345) stock price history
Every Bursa Malaysia trading session of Geohan Corporation Berhad from Dec 5, 2025 to Sep 29, 2026: 202 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 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.
5345 adjusted close, 2025 to 2026
- MYR 0.5400
- All time high, 2025
- MYR 0.5400
- 52 week high, MYR 0.2400 low
- 202
- Daily sessions since 2025
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
5345 key facts
- Geohan Corporation Berhad (5345) closed at MYR 0.2550 on Sep 29, 2026 on Bursa Malaysia.
- 5345's all time high close is MYR 0.5400, set on Dec 5, 2025; its all time low close is MYR 0.2450 on Mar 11, 2026.
- 5345's 52 week range is MYR 0.2400 to MYR 0.5400.
- 5345's deepest drawdown was -54.6% from Dec 5, 2025 to Mar 11, 2026.
- DataCedar holds 202 daily sessions of 5345 history from Dec 5, 2025 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
5345 price chart, 2025 to 2026
5345 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.6% |
| 3 months | -12.1% |
| 6 months | -1.9% |
| Year to date | -48.0% |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 5, 2025 | -52.8% |
5345 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 0.5400 on Dec 5, 2025
- All time low close
- MYR 0.2450 on Mar 11, 2026
- 52 week high
- MYR 0.5400 on Dec 8, 2025
- 52 week low
- MYR 0.2400 on Mar 11, 2026
- Deepest drawdown
- -54.6% from Dec 5, 2025 to Mar 11, 2026, not yet recovered
- Best single session
- +30.6% on Apr 7, 2026
- Worst single session
- -18.2% on Mar 9, 2026
- Volatility, 1 year annualised
- 61.8%
- Sessions closing higher, 1 year
- 25%
5345 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. 2025 starts on Dec 5, 2025; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 0.5000 | MYR 0.5100 | MYR 0.2400 | MYR 0.2550 | -48.5% | 59.7M | 184 |
| 2025 | MYR 0.5400 | MYR 0.5500 | MYR 0.4500 | MYR 0.4950 | n/a | 48M | 18 |
5345 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MYR 0.2550 | -5.6% |
| August 2026 | MYR 0.2700 | -6.9% |
| July 2026 | MYR 0.2900 | 0.0% |
| June 2026 | MYR 0.2900 | -3.3% |
| May 2026 | MYR 0.3000 | +1.7% |
| April 2026 | MYR 0.2950 | +13.5% |
| March 2026 | MYR 0.2600 | -21.2% |
| February 2026 | MYR 0.3300 | -19.5% |
| January 2026 | MYR 0.4100 | -17.2% |
| December 2025 | MYR 0.4950 | n/a |
About the 5345 data
Daily bars. 202 sessions from Dec 5, 2025 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 21, 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, 2025, 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/5345/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
5345 share price history
