Bursa Malaysia · 5703 · stock

Muhibbah Engineering (M) Bhd. (5703) stock price history

Every Bursa Malaysia trading session of Muhibbah Engineering (M) Bhd. 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 5703 data, free keyYear by year table

5703 adjusted close, 2000 to 2026

5703Muhibbah Engineering (M) Bhd.
MYR 0.4400-20.0% over one year
20052010201520202025
MYR 3.37
All time high, 2007
MYR 0.5596
52 week high, MYR 0.4350 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.

5703 key facts

  • Muhibbah Engineering (M) Bhd. (5703) closed at MYR 0.4400 on Sep 28, 2026 on Bursa Malaysia.
  • 5703's all time high close is MYR 3.37, set on Jul 26, 2007; its all time low close is MYR 0.1758 on Feb 10, 2003.
  • 5703's 52 week range is MYR 0.4350 to MYR 0.5596.
  • 5703 returned -20.0% over the year to Sep 28, 2026 and -42.4% over five years.
  • Over ten years 5703 returned -76%, -13.4% a year compounded.
  • 5703's deepest drawdown was -89.3% from Jul 26, 2007 to Oct 3, 2022.
  • DataCedar holds 6,680 daily sessions of 5703 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5703 price chart, 2000 to 2026

5703 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.1914MYR 0.4673MYR 1.14MYR 2.79200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5703 returns

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

PeriodReturn
1 month-6.4%
3 months-9.3%
6 months-5.6%
Year to date-8.4%
1 year-20.0%
3 years-34.7%
5 years-42.4%
10 years-76.2%
Since Jan 3, 2000-36.3%
Compound annual growth, 26.7 years-1.7%

5703 records

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

All time high close
MYR 3.37 on Jul 26, 2007
All time low close
MYR 0.1758 on Feb 10, 2003
52 week high
MYR 0.5596 on Oct 2, 2025
52 week low
MYR 0.4350 on Sep 22, 2026
Deepest drawdown
-89.3% from Jul 26, 2007 to Oct 3, 2022, not yet recovered
Best single session
+24.7% on May 3, 2005
Worst single session
-26.6% on Jan 10, 2022
Volatility, 1 year annualised
25.8%
Sessions closing higher, 1 year
32%
Best calendar year
2006, +285%
Worst calendar year
2008, -73%

5703 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 0.4757MYR 0.5456MYR 0.4350MYR 0.4400-7.5%203.6M184
2025MYR 0.7139MYR 0.7361MYR 0.4523MYR 0.4757-33.4%274.1M244
2024MYR 0.6829MYR 0.9755MYR 0.6651MYR 0.7139+3.9%531.6M247
2023MYR 0.4434MYR 0.7272MYR 0.4434MYR 0.6873+55.0%526.7M244
2022MYR 0.7072MYR 0.7417MYR 0.3503MYR 0.4434-37.3%391.8M243
2021MYR 0.8624MYR 1.04MYR 0.6899MYR 0.7072-18.0%260.5M245
2020MYR 2.03MYR 2.06MYR 0.6028MYR 0.8624-58.1%747M247
2019MYR 2.26MYR 2.61MYR 1.88MYR 2.06-9.4%99.4M246
2018MYR 2.26MYR 2.67MYR 2.00MYR 2.27+0.6%198.3M244
2017MYR 1.77MYR 2.38MYR 1.77MYR 2.26+27.4%227.5M253
2016MYR 1.72MYR 1.96MYR 1.62MYR 1.77+3.2%142.8M250
2015MYR 1.41MYR 2.10MYR 1.17MYR 1.72+20.8%292.1M246
2014MYR 1.71MYR 2.64MYR 1.15MYR 1.42-17.9%534.2M247
2013MYR 0.6167MYR 2.02MYR 0.5944MYR 1.73+182.9%779.6M246
2012MYR 0.7985MYR 1.08MYR 0.6130MYR 0.6130-23.2%258.3M245
2011MYR 1.05MYR 1.33MYR 0.6360MYR 0.7985-22.6%644.8M244
2010MYR 0.6687MYR 1.11MYR 0.5550MYR 1.03+54.3%624.8M249
2009MYR 0.6624MYR 1.10MYR 0.4230MYR 0.6687+3.0%734.6M248
2008MYR 2.41MYR 2.70MYR 0.4230MYR 0.6493-73.0%229.4M248
2007MYR 0.8254MYR 3.40MYR 0.8190MYR 2.41+191.9%341.2M249
2006MYR 0.2192MYR 0.8571MYR 0.2177MYR 0.8254+284.6%222.8M259
2005MYR 0.2627MYR 0.2955MYR 0.2007MYR 0.2146-18.8%22.6M247
2004MYR 0.3395MYR 0.4729MYR 0.2508MYR 0.2642-22.2%59.2M262
2003MYR 0.2169MYR 0.3772MYR 0.1758MYR 0.3395+56.5%136.8M261
2002MYR 0.2778MYR 0.3778MYR 0.2169MYR 0.2169-21.9%33.7M261
2001MYR 0.2724MYR 0.3417MYR 0.2139MYR 0.2778+2.0%21.1M261
2000MYR 0.6851MYR 0.8793MYR 0.2615MYR 0.2724n/a62.8M260

5703 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.4400-6.4%
August 2026MYR 0.4700-2.2%
July 2026MYR 0.4803-1.0%
June 2026MYR 0.4850+3.0%
May 2026MYR 0.4710-6.5%
April 2026MYR 0.5037+9.1%
March 2026MYR 0.4617-9.2%
February 2026MYR 0.50830.0%
January 2026MYR 0.5083+6.9%
December 2025MYR 0.4757+2.0%
November 2025MYR 0.4663-7.4%
October 2025MYR 0.5037-6.1%

About the 5703 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 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 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/5703/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5657 Parkson Holdings Berhad
  • 5665 Southern Steel Berhad
  • 5673 Jentayu Sustainables Berhad
  • 5681 PETRONAS Dagangan Berhad
  • 5738 Country Heights Holdings Berhad
  • 5789 LBS Bina Group Berhad
  • 5797 Choo Bee Metal Industries Berhad
  • 5819 Hong Leong Bank Berhad

Common questions

5703 share price history

Start with any symbol.

Start free