Bursa Malaysia · 5789 · stock

LBS Bina Group Berhad (5789) stock price history

Every Bursa Malaysia trading session of LBS Bina Group Berhad from Jan 30, 2002 to Sep 28, 2026: 6,137 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 5789 data, free keyYear by year table

5789 adjusted close, 2002 to 2026

5789LBS Bina Group Berhad
MYR 0.3850-8.9% over one year
20052010201520202025
MYR 0.7478
All time high, 2024
MYR 0.4829
52 week high, MYR 0.3436 low
6,137
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

5789 key facts

  • LBS Bina Group Berhad (5789) closed at MYR 0.3850 on Sep 28, 2026 on Bursa Malaysia.
  • 5789's all time high close is MYR 0.7478, set on Jun 11, 2024; its all time low close is MYR 0.0478 on Dec 31, 2008.
  • 5789's 52 week range is MYR 0.3436 to MYR 0.4829.
  • 5789 returned -8.9% over the year to Sep 28, 2026 and +13.0% over five years.
  • Over ten years 5789 returned -17%, -1.9% a year compounded.
  • 5789's deepest drawdown was -87.8% from Apr 9, 2004 to Dec 31, 2008.
  • DataCedar holds 6,137 daily sessions of 5789 history from Jan 30, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5789 price chart, 2002 to 2026

5789 adjusted close, Jan 30, 2002 to Sep 28, 2026MYR 0.0488MYR 0.1190MYR 0.2902MYR 0.707620052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5789 returns

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

PeriodReturn
1 month-3.8%
3 months-1.5%
6 months-8.9%
Year to date+9.1%
1 year-8.9%
3 years-15.4%
5 years+13.0%
10 years-17.1%
Since Jan 30, 2002+59.8%
Compound annual growth, 24.7 years+1.9%

5789 records

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

All time high close
MYR 0.7478 on Jun 11, 2024
All time low close
MYR 0.0478 on Dec 31, 2008
52 week high
MYR 0.4829 on Apr 28, 2026
52 week low
MYR 0.3436 on Dec 16, 2025
Deepest drawdown
-87.8% from Apr 9, 2004 to Dec 31, 2008, recovered Aug 15, 2013
Best single session
+17.9% on Jun 11, 2024
Worst single session
-15.2% on Feb 27, 2007
Volatility, 1 year annualised
27.6%
Sessions closing higher, 1 year
32%
Best calendar year
2009, +159%
Worst calendar year
2005, -63%

5789 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. 2002 starts on Jan 30, 2002; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.3529MYR 0.4829MYR 0.3529MYR 0.3850+9.1%559.4M184
2025MYR 0.4872MYR 0.5138MYR 0.3436MYR 0.3529-27.6%510.8M244
2024MYR 0.4674MYR 0.7560MYR 0.4481MYR 0.4872+4.2%1.1B247
2023MYR 0.3247MYR 0.5040MYR 0.3015MYR 0.4674+43.9%590.6M244
2022MYR 0.3776MYR 0.4035MYR 0.2938MYR 0.3247-14.8%170.6M243
2021MYR 0.3011MYR 0.4369MYR 0.2796MYR 0.3813+26.7%538.1M245
2020MYR 0.3410MYR 0.3728MYR 0.2158MYR 0.3011-12.6%1B247
2019MYR 0.4306MYR 0.4743MYR 0.3341MYR 0.3445-20.0%202.5M246
2018MYR 0.7016MYR 0.7404MYR 0.4037MYR 0.4306-38.6%259.3M243
2017MYR 0.4404MYR 0.7135MYR 0.4246MYR 0.7016+59.3%596.8M253
2016MYR 0.3499MYR 0.4720MYR 0.3370MYR 0.4404+25.0%527.5M250
2015MYR 0.3762MYR 0.4048MYR 0.3132MYR 0.3523-6.3%270.6M246
2014MYR 0.3561MYR 0.4196MYR 0.3311MYR 0.3762+6.3%264.5M247
2013MYR 0.1776MYR 0.4264MYR 0.1776MYR 0.3538+96.8%1.6B246
2012MYR 0.1621MYR 0.2001MYR 0.1579MYR 0.1798+11.6%634.6M245
2011MYR 0.1215MYR 0.1984MYR 0.1122MYR 0.1610+33.6%1.1B244
2010MYR 0.1226MYR 0.1766MYR 0.0935MYR 0.1205-2.5%921.8M249
2009MYR 0.0478MYR 0.1267MYR 0.0478MYR 0.1236+158.7%732M248
2008MYR 0.1184MYR 0.1392MYR 0.0467MYR 0.0478-59.3%387.5M248
2007MYR 0.1080MYR 0.2182MYR 0.0956MYR 0.1174+8.7%1.9B249
2006MYR 0.0799MYR 0.1480MYR 0.0789MYR 0.1080+35.3%956.5M259
2005MYR 0.2140MYR 0.2358MYR 0.0789MYR 0.0799-62.7%280.3M247
2004MYR 0.2396MYR 0.4012MYR 0.1669MYR 0.2140-10.7%350.2M262
2003MYR 0.1346MYR 0.2605MYR 0.1030MYR 0.2396+78.0%170.6M261
2002MYR 0.2476MYR 0.2991MYR 0.1221MYR 0.1346n/a142.5M240

5789 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.3850-3.8%
August 2026MYR 0.4000-1.2%
July 2026MYR 0.4050+2.4%
June 2026MYR 0.3955-6.7%
May 2026MYR 0.4241-5.3%
April 2026MYR 0.4479+12.2%
March 2026MYR 0.3993-8.5%
February 2026MYR 0.4365+16.0%
January 2026MYR 0.3761+6.6%
December 2025MYR 0.3529-5.0%
November 2025MYR 0.3715-5.9%
October 2025MYR 0.3947-5.6%

About the 5789 data

Daily bars. 6,137 sessions from Jan 30, 2002 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 30, 2002, 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/5789/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5673 Jentayu Sustainables Berhad
  • 5681 PETRONAS Dagangan Berhad
  • 5703 Muhibbah Engineering (M) Bhd.
  • 5738 Country Heights Holdings Berhad
  • 5797 Choo Bee Metal Industries Berhad
  • 5819 Hong Leong Bank Berhad
  • 5827 Oriental Interest Berhad
  • 5843 Kumpulan Perangsang Selangor Berhad

Common questions

5789 share price history

Start with any symbol.

Start free