What is the all time high of 5932?

Bina Puri Holdings Bhd (5932) closed at its highest ever adjusted price, MYR 6.02, on Jan 11, 2011. Its lowest close was MYR 0.1250 on Nov 3, 2022.

How much has 5932 returned over the last 10 years?

-87.1% in price terms from the close ten years before Sep 28, 2026, which is -18.5% a year compounded. Over one year the return is -33.3%; over five years -8.0%.

What was the worst drawdown in 5932 history?

-97.9% from the Jan 11, 2011 peak to the Nov 3, 2022 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does 5932 historical data go?

The daily series starts on Jan 3, 2000 and runs to Sep 28, 2026: 6,679 trading sessions across 26.7 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are 5932 historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get 5932 historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 3, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 5932?

Among complete calendar years, 2023 was the best at +112.5% and 2021 the worst at -59.1%, measured close to close.

Bursa Malaysia · 5932 · stock

Bina Puri Holdings Bhd (5932) stock price history

Every Bursa Malaysia trading session of Bina Puri Holdings Bhd from Jan 3, 2000 to Sep 28, 2026: 6,679 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 5932 data, free key Year by year table

5932 adjusted close, 2000 to 2026

5932Bina Puri Holdings Bhd

MYR 0.2300-33.3% over one year

MYR 6.02
All time high, 2011: MYR 0.3500
52 week high, MYR 0.2050 low: 6,679
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.

5932 key facts

Bina Puri Holdings Bhd (5932) closed at MYR 0.2300 on Sep 28, 2026 on Bursa Malaysia.
5932's all time high close is MYR 6.02, set on Jan 11, 2011; its all time low close is MYR 0.1250 on Nov 3, 2022.
5932's 52 week range is MYR 0.2050 to MYR 0.3500.
5932 returned -33.3% over the year to Sep 28, 2026 and -8.0% over five years.
Over ten years 5932 returned -87%, -18.5% a year compounded.
5932's deepest drawdown was -97.9% from Jan 11, 2011 to Nov 3, 2022.
DataCedar holds 6,679 daily sessions of 5932 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5932 price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5932 returns

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

Period	Return
1 month	-2.1%
3 months	-22.0%
6 months	-23.3%
Year to date	-22.0%
1 year	-33.3%
3 years	+31.4%
5 years	-8.0%
10 years	-87.1%
Since Jan 3, 2000	-94.0%
Compound annual growth, 26.7 years	-10.0%

5932 records

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

All time high close: MYR 6.02 on Jan 11, 2011
All time low close: MYR 0.1250 on Nov 3, 2022
52 week high: MYR 0.3500 on Sep 30, 2025
52 week low: MYR 0.2050 on Sep 21, 2026
Deepest drawdown: -97.9% from Jan 11, 2011 to Nov 3, 2022, not yet recovered
Best single session: +40.0% on Nov 8, 2022
Worst single session: -29.3% on Apr 25, 2025
Volatility, 1 year annualised: 36.1%
Sessions closing higher, 1 year: 22%
Best calendar year: 2023, +113%
Worst calendar year: 2021, -59%

5932 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.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	MYR 0.2950	MYR 0.3050	MYR 0.2050	MYR 0.2300	-22.0%	2.3B	185
2025	MYR 0.2700	MYR 0.4000	MYR 0.2150	MYR 0.2950	+7.3%	2.7B	244
2024	MYR 0.4250	MYR 0.4850	MYR 0.2650	MYR 0.2750	-35.3%	2.1B	247
2023	MYR 0.1750	MYR 0.5000	MYR 0.1250	MYR 0.4250	+112.5%	392.4M	244
2022	MYR 0.2000	MYR 0.4000	MYR 0.1250	MYR 0.2000	-11.1%	264.9M	243
2021	MYR 0.5500	MYR 0.5750	MYR 0.2000	MYR 0.2250	-59.1%	363.6M	245
2020	MYR 0.4250	MYR 0.6250	MYR 0.1500	MYR 0.5500	+29.4%	699.7M	247
2019	MYR 0.9245	MYR 1.27	MYR 0.4000	MYR 0.4250	-52.9%	308.7M	246
2018	MYR 1.46	MYR 1.66	MYR 0.7095	MYR 0.9030	-38.2%	43.1M	243
2017	MYR 1.87	MYR 2.09	MYR 1.40	MYR 1.46	-21.8%	43.9M	252
2016	MYR 1.85	MYR 2.19	MYR 1.55	MYR 1.87	+1.2%	36.4M	250
2015	MYR 2.23	MYR 2.69	MYR 1.42	MYR 1.85	-17.2%	28.3M	246
2014	MYR 2.89	MYR 3.24	MYR 2.07	MYR 2.23	-23.3%	21.1M	247
2013	MYR 3.19	MYR 3.54	MYR 2.24	MYR 2.91	-8.1%	22.5M	246
2012	MYR 3.37	MYR 4.04	MYR 3.13	MYR 3.17	-5.8%	13.2M	245
2011	MYR 5.33	MYR 6.24	MYR 3.27	MYR 3.37	-36.5%	16.9M	244
2010	MYR 2.69	MYR 5.74	MYR 2.69	MYR 5.30	+83.3%	14.9M	249
2009	MYR 3.21	MYR 3.39	MYR 2.44	MYR 2.89	-13.7%	2M	248
2008	MYR 3.75	MYR 3.75	MYR 2.12	MYR 3.35	+14.1%	13.9M	248
2007	MYR 2.19	MYR 4.49	MYR 1.95	MYR 2.94	+34.0%	7.9M	249
2006	MYR 1.98	MYR 2.67	MYR 1.73	MYR 2.19	+4.7%	1.7M	259
2005	MYR 2.97	MYR 3.44	MYR 1.91	MYR 2.09	-29.4%	2.5M	247
2004	MYR 2.94	MYR 4.76	MYR 2.83	MYR 2.97	+1.0%	7.6M	262
2003	MYR 2.58	MYR 4.42	MYR 2.39	MYR 2.94	+13.7%	3.4M	261
2002	MYR 2.99	MYR 5.30	MYR 2.48	MYR 2.58	-13.6%	2.3M	261
2001	MYR 2.45	MYR 3.21	MYR 1.65	MYR 2.99	+22.2%	358.5K	261
2000	MYR 3.81	MYR 5.74	MYR 2.26	MYR 2.45	n/a	1.5M	260

5932 monthly closes, last 12 months

Month	Month end close	Change
September 2026	MYR 0.2300	-2.1%
August 2026	MYR 0.2350	-2.1%
July 2026	MYR 0.2400	-18.6%
June 2026	MYR 0.2950	-1.7%
May 2026	MYR 0.3000	0.0%
April 2026	MYR 0.3000	+1.7%
March 2026	MYR 0.2950	0.0%
February 2026	MYR 0.2950	-1.7%
January 2026	MYR 0.3000	+1.7%
December 2025	MYR 0.2950	-1.7%
November 2025	MYR 0.3000	-13.0%
October 2025	MYR 0.3450	0.0%

About the 5932 data

Daily bars. 6,679 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/5932/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

5843 Kumpulan Perangsang Selangor Berhad
5878 KPJ Healthcare Berhad
5908 DKSH Holdings (Malaysia) Berhad
5916 Malaysia Smelting Corporation Berhad
5983 MBM Resources Berhad
6009 Pacific & Orient Berhad
6012 Maxis Berhad
6017 SHL Consolidated Bhd.

Browse Bursa Malaysia

Historical data guides

Common questions

5932 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market