Bursa Malaysia · 5555 · stock
Sunway Healthcare Holdings Berhad (5555) stock price history
Every Bursa Malaysia trading session of Sunway Healthcare Holdings Berhad from Mar 18, 2026 to Sep 28, 2026: 133 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.
5555 adjusted close, 2026 to 2026
- MYR 2.37
- All time high, 2026
- MYR 2.46
- 52 week high, MYR 1.71 low
- 133
- Daily sessions since 2026
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
5555 key facts
- Sunway Healthcare Holdings Berhad (5555) closed at MYR 2.08 on Sep 28, 2026 on Bursa Malaysia.
- 5555's all time high close is MYR 2.37, set on Mar 27, 2026; its all time low close is MYR 1.73 on Jun 4, 2026.
- 5555's 52 week range is MYR 1.71 to MYR 2.46.
- 5555's deepest drawdown was -27.0% from Mar 27, 2026 to Jun 4, 2026.
- DataCedar holds 133 daily sessions of 5555 history from Mar 18, 2026 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
5555 price chart, 2026 to 2026
5555 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.9% |
| 3 months | +16.9% |
| 6 months | -12.2% |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 18, 2026 | +12.4% |
5555 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 2.37 on Mar 27, 2026
- All time low close
- MYR 1.73 on Jun 4, 2026
- 52 week high
- MYR 2.46 on Mar 27, 2026
- 52 week low
- MYR 1.71 on Jun 5, 2026
- Deepest drawdown
- -27.0% from Mar 27, 2026 to Jun 4, 2026, not yet recovered
- Best single session
- +8.0% on Mar 26, 2026
- Worst single session
- -11.8% on Mar 30, 2026
- Volatility, 1 year annualised
- 35.6%
- Sessions closing higher, 1 year
- 42%
5555 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. 2026 starts on Mar 18, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 1.70 | MYR 2.46 | MYR 1.69 | MYR 2.08 | n/a | 3.8B | 133 |
5555 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MYR 2.08 | -1.9% |
| August 2026 | MYR 2.12 | +9.8% |
| July 2026 | MYR 1.93 | +6.6% |
| June 2026 | MYR 1.81 | +2.3% |
| May 2026 | MYR 1.77 | -6.3% |
| April 2026 | MYR 1.89 | -5.5% |
| March 2026 | MYR 2.00 | n/a |
About the 5555 data
Daily bars. 133 sessions from Mar 18, 2026 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 Mar 18, 2026, 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/5555/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
5555 share price history
