Bursa Malaysia · 5576 · stock

Minho (M) Berhad (5576) stock price history

Every Bursa Malaysia trading session of Minho (M) Berhad from Jan 3, 2000 to Sep 28, 2026: 6,680 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.

Get 5576 data, free keyYear by year table

5576 adjusted close, 2000 to 2026

5576Minho (M) Berhad
MYR 0.2600-9.2% over one year
20052010201520202025
MYR 0.5241
All time high, 2015
MYR 0.3056
52 week high, MYR 0.2450 low
6,680
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

5576 key facts

  • Minho (M) Berhad (5576) closed at MYR 0.2600 on Sep 28, 2026 on Bursa Malaysia.
  • 5576's all time high close is MYR 0.5241, set on Jul 20, 2015; its all time low close is MYR 0.0283 on Mar 16, 2009.
  • 5576's 52 week range is MYR 0.2450 to MYR 0.3056.
  • 5576 returned -9.2% over the year to Sep 28, 2026 and -15.0% over five years.
  • Over ten years 5576 returned -33%, -4.0% a year compounded.
  • 5576's deepest drawdown was -94.4% from Feb 23, 2000 to Mar 16, 2009.
  • DataCedar holds 6,680 daily sessions of 5576 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5576 price chart, 2000 to 2026

5576 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.0581MYR 0.1974MYR 0.3367MYR 0.4760200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5576 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months-5.5%
6 months-3.7%
Year to date-7.1%
1 year-9.2%
3 years-9.4%
5 years-15.0%
10 years-33.2%
Since Jan 3, 2000-27.7%
Compound annual growth, 26.7 years-1.2%

5576 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 0.5241 on Jul 20, 2015
All time low close
MYR 0.0283 on Mar 16, 2009
52 week high
MYR 0.3056 on Oct 6, 2025
52 week low
MYR 0.2450 on May 19, 2026
Deepest drawdown
-94.4% from Feb 23, 2000 to Mar 16, 2009, recovered Jul 20, 2015
Best single session
+105.8% on Jun 16, 2010
Worst single session
-47.4% on Mar 16, 2009
Volatility, 1 year annualised
42.9%
Sessions closing higher, 1 year
23%
Best calendar year
2015, +83%
Worst calendar year
2005, -42%

5576 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. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.2800MYR 0.2900MYR 0.2450MYR 0.2600-7.1%10.8M184
2025MYR 0.2814MYR 0.3056MYR 0.2425MYR 0.2800-0.5%26.2M244
2024MYR 0.2871MYR 0.3294MYR 0.2588MYR 0.2814-2.0%53.2M247
2023MYR 0.3012MYR 0.3200MYR 0.2730MYR 0.2871-4.7%23.6M244
2022MYR 0.2824MYR 0.3577MYR 0.2824MYR 0.3012+3.2%200.6M243
2021MYR 0.3294MYR 0.4471MYR 0.2730MYR 0.2918-11.4%574.5M245
2020MYR 0.3200MYR 0.4424MYR 0.1459MYR 0.3294+6.1%719.3M247
2019MYR 0.2613MYR 0.3200MYR 0.2163MYR 0.3106+25.3%69.7M246
2018MYR 0.2718MYR 0.3837MYR 0.2209MYR 0.2478-9.8%55.5M244
2017MYR 0.3148MYR 0.3777MYR 0.2490MYR 0.2747-12.7%57.3M253
2016MYR 0.4221MYR 0.5237MYR 0.3062MYR 0.3148-24.9%256.2M250
2015MYR 0.2267MYR 0.5440MYR 0.1983MYR 0.4193+82.7%709.6M246
2014MYR 0.2012MYR 0.3626MYR 0.1927MYR 0.2295+14.1%173.3M247
2013MYR 0.1530MYR 0.2805MYR 0.1332MYR 0.2012+40.6%86.5M246
2012MYR 0.1162MYR 0.1813MYR 0.0878MYR 0.1431+12.2%73.2M245
2011MYR 0.1218MYR 0.1601MYR 0.0850MYR 0.1275+4.7%42.2M244
2010MYR 0.1218MYR 0.1700MYR 0.0737MYR 0.1218+30.3%19.6M249
2009MYR 0.0907MYR 0.1827MYR 0.0283MYR 0.09350.0%20.1M248
2008MYR 0.1601MYR 0.1672MYR 0.0623MYR 0.0935-42.1%9.7M248
2007MYR 0.1374MYR 0.3286MYR 0.1332MYR 0.1615+12.9%156.9M249
2006MYR 0.1020MYR 0.1657MYR 0.0878MYR 0.1431+40.3%31.7M259
2005MYR 0.1771MYR 0.2097MYR 0.0397MYR 0.1020-42.4%19.2M247
2004MYR 0.1884MYR 0.2139MYR 0.1232MYR 0.1771-6.0%35.3M262
2003MYR 0.1133MYR 0.2805MYR 0.1077MYR 0.1884+66.3%67.9M261
2002MYR 0.1686MYR 0.1983MYR 0.0737MYR 0.1133-32.8%11.2M261
2001MYR 0.1927MYR 0.2252MYR 0.1360MYR 0.1686-12.5%9.1M261
2000MYR 0.3512MYR 0.5391MYR 0.1799MYR 0.1927n/a66.3M260

5576 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.26000.0%
August 2026MYR 0.2600-3.7%
July 2026MYR 0.2700-1.8%
June 2026MYR 0.2750+5.8%
May 2026MYR 0.26000.0%
April 2026MYR 0.2600-1.9%
March 2026MYR 0.26500.0%
February 2026MYR 0.2650-1.9%
January 2026MYR 0.2700-3.6%
December 2025MYR 0.2800+1.3%
November 2025MYR 0.2765+1.8%
October 2025MYR 0.2716-3.4%

About the 5576 data

Daily bars. 6,680 sessions from Jan 3, 2000 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 Jan 3, 2000, 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/5576/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5517 Shangri-La Hotels (Malaysia) Berhad
  • 5533 OCB Berhad
  • 5555 Sunway Healthcare Holdings Berhad
  • 5568 APB Resources Berhad
  • 5592 Grand Central Enterprises Bhd.
  • 5606 IGB Berhad
  • 5614 Nuenergy Holdings Berhad
  • 5649 Golden Pharos Berhad

Common questions

5576 share price history

Start with any symbol.

Start free