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 Nov 13, 2026: 6,541 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 0.4050-14.0% over one year
20052010201520202025
MYR 3.37
All time high, 2007
MYR 0.5456
52 week high, MYR 0.3950 low
6,541
Daily sessions since 2000

Last updated Nov 13, 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 0.4050 on Nov 13, 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 0.3950 to MYR 0.5456.
  • 5703 returned -14.0% over the year to Nov 13, 2026 and -49.2% over five years.
  • Over ten years 5703 returned -77%, -13.7% a year compounded.
  • 5703's deepest drawdown was -89.3% from Jul 26, 2007 to Oct 3, 2022.
  • DataCedar holds 6,541 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 Nov 13, 2026MYR 0.1871MYR 0.4726MYR 1.19MYR 3.02200020052010201520202025
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 Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-5.8%
3 months-18.1%
6 months-22.5%
Year to date-15.7%
1 year-14.0%
3 years-35.2%
5 years-49.2%
10 years-77.1%
Since Jan 3, 2000-41.3%
Compound annual growth, 26.9 years-2.0%

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 0.5456 on Jan 9, 2026
52 week low
MYR 0.3950 on Oct 23, 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
25.6%
Sessions closing higher, 1 year
30%
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 Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.4757MYR 0.5456MYR 0.3950MYR 0.4050-14.9%221.9M214
2025MYR 0.7139MYR 0.7361MYR 0.4523MYR 0.4757-33.4%273.2M243
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%390.7M242
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%99.4M245
2018MYR 2.26MYR 2.67MYR 2.00MYR 2.27+0.6%198.3M244
2017MYR 1.77MYR 2.38MYR 1.77MYR 2.26+27.4%222.6M248
2016MYR 1.72MYR 1.96MYR 1.62MYR 1.77+3.2%141.5M246
2015MYR 1.41MYR 2.10MYR 1.17MYR 1.72+20.8%290.4M245
2014MYR 1.71MYR 2.64MYR 1.15MYR 1.42-17.9%532.3M245
2013MYR 0.6167MYR 2.02MYR 0.5944MYR 1.73+182.9%779.5M245
2012MYR 0.7985MYR 1.08MYR 0.6130MYR 0.6130-23.2%255.3M240
2011MYR 1.05MYR 1.33MYR 0.6360MYR 0.7985-22.6%642.9M242
2010MYR 0.6687MYR 1.11MYR 0.5550MYR 1.03+54.3%601M247
2009MYR 0.6624MYR 1.10MYR 0.4230MYR 0.6687+3.0%717.8M241
2008MYR 2.41MYR 2.70MYR 0.4230MYR 0.6493-73.0%228.9M243
2007MYR 0.8254MYR 3.40MYR 0.8190MYR 2.41+191.9%340.4M246
2006MYR 0.2192MYR 0.8571MYR 0.2177MYR 0.8254+284.6%218.3M247
2005MYR 0.2627MYR 0.2955MYR 0.2007MYR 0.2146-18.8%21.5M218
2004MYR 0.3395MYR 0.4729MYR 0.2508MYR 0.2642-22.2%58.1M256
2003MYR 0.2169MYR 0.3772MYR 0.1758MYR 0.3395+56.5%134.7M228
2002MYR 0.2778MYR 0.3778MYR 0.2169MYR 0.2169-21.9%32.9M235
2001MYR 0.2724MYR 0.3417MYR 0.2139MYR 0.2778+2.0%20.5M249
2000MYR 0.6851MYR 0.8793MYR 0.2615MYR 0.2724n/a62.2M249

5703 monthly closes, last 12 months

MonthMonth end closeChange
November 2026MYR 0.4050-5.8%
October 2026MYR 0.4300-2.3%
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%

About the 5703 data

Daily bars. 6,541 sessions from Jan 3, 2000 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 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/klse%3A5703/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