Bursa Malaysia · 0008 · stock

Willowglen MSC Berhad (0008) stock price history

Every Bursa Malaysia trading session of Willowglen MSC Berhad from Apr 30, 2002 to Sep 28, 2026: 6,074 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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 0008 data, free keyYear by year table

0008 adjusted close, 2002 to 2026

0008Willowglen MSC Berhad
MYR 0.2950+10.9% over one year
20052010201520202025
MYR 0.6214
All time high, 2017
MYR 0.3150
52 week high, MYR 0.2375 low
6,074
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.

0008 key facts

  • Willowglen MSC Berhad (0008) closed at MYR 0.2950 on Sep 28, 2026 on Bursa Malaysia.
  • 0008's all time high close is MYR 0.6214, set on Jul 14, 2017; its all time low close is MYR 0.0157 on May 25, 2005.
  • 0008's 52 week range is MYR 0.2375 to MYR 0.3150.
  • 0008 returned +10.9% over the year to Sep 28, 2026 and -12.0% over five years.
  • Over ten years 0008 returned +16%, +1.5% a year compounded.
  • 0008's deepest drawdown was -79.2% from Sep 2, 2003 to May 25, 2005.
  • DataCedar holds 6,074 daily sessions of 0008 history from Apr 30, 2002 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.

0008 price chart, 2002 to 2026

0008 adjusted close, Apr 30, 2002 to Sep 28, 2026MYR 0.0167MYR 0.0548MYR 0.1797MYR 0.588920052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

0008 returns

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

PeriodReturn
1 month+1.7%
3 months0.0%
6 months+19.4%
Year to date+19.4%
1 year+10.9%
3 years-3.6%
5 years-12.0%
10 years+15.9%
Since Apr 30, 2002+316.5%
Compound annual growth, 24.4 years+6.0%

0008 records

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

All time high close
MYR 0.6214 on Jul 14, 2017
All time low close
MYR 0.0157 on May 25, 2005
52 week high
MYR 0.3150 on Jul 29, 2026
52 week low
MYR 0.2375 on Nov 21, 2025
Deepest drawdown
-79.2% from Sep 2, 2003 to May 25, 2005, recovered Jul 12, 2007
Best single session
+66.7% on Dec 11, 2007
Worst single session
-30.0% on Dec 12, 2007
Volatility, 1 year annualised
28.4%
Sessions closing higher, 1 year
25%
Growth of 1 since 2002
4.2×
Best calendar year
2009, +163%
Worst calendar year
2004, -53%

0008 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 Apr 30, 2002; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.2517MYR 0.3150MYR 0.2422MYR 0.2950+17.2%44.2M184
2025MYR 0.2737MYR 0.2945MYR 0.2153MYR 0.2517-8.0%46M244
2024MYR 0.3016MYR 0.3723MYR 0.2512MYR 0.2737-10.6%107.4M247
2023MYR 0.3106MYR 0.3396MYR 0.2930MYR 0.3059-2.8%49.4M244
2022MYR 0.3032MYR 0.3391MYR 0.2692MYR 0.3147+2.4%65.5M243
2021MYR 0.3488MYR 0.4418MYR 0.2912MYR 0.3072-10.9%522M245
2020MYR 0.3875MYR 0.4853MYR 0.2257MYR 0.3449-11.8%194.7M247
2019MYR 0.3716MYR 0.4138MYR 0.2445MYR 0.3912+5.3%74.4M246
2018MYR 0.4191MYR 0.4769MYR 0.3054MYR 0.3716-9.0%69.4M244
2017MYR 0.2689MYR 0.6322MYR 0.2635MYR 0.4082+51.8%410.4M253
2016MYR 0.2472MYR 0.2884MYR 0.2190MYR 0.2689+9.5%122.8M250
2015MYR 0.2417MYR 0.3319MYR 0.2213MYR 0.2455-3.2%179.6M246
2014MYR 0.2259MYR 0.3245MYR 0.2096MYR 0.2535+13.0%279M247
2013MYR 0.1062MYR 0.2440MYR 0.1062MYR 0.2243+111.1%218.3M246
2012MYR 0.0867MYR 0.1078MYR 0.0867MYR 0.1062+22.5%43.2M245
2011MYR 0.0930MYR 0.1049MYR 0.0723MYR 0.0867-6.7%31.7M244
2010MYR 0.0858MYR 0.1089MYR 0.0797MYR 0.0930+8.3%60.2M249
2009MYR 0.0383MYR 0.0883MYR 0.0180MYR 0.0858+162.8%54.2M248
2008MYR 0.0458MYR 0.0530MYR 0.0270MYR 0.0327-30.3%13.7M248
2007MYR 0.0393MYR 0.0835MYR 0.0384MYR 0.0469+19.1%242.7M249
2006MYR 0.0226MYR 0.0472MYR 0.0226MYR 0.0393+73.9%143M259
2005MYR 0.0275MYR 0.0305MYR 0.0148MYR 0.0226-17.9%66.3M247
2004MYR 0.0580MYR 0.0580MYR 0.0246MYR 0.0275-52.5%95.6M262
2003MYR 0.0334MYR 0.0807MYR 0.0295MYR 0.0580+73.5%1.2B261
2002MYR 0.0767MYR 0.0777MYR 0.0305MYR 0.0334n/a1.1B176

0008 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.2950+1.7%
August 2026MYR 0.2900-4.9%
July 2026MYR 0.3050+1.7%
June 2026MYR 0.3000+7.1%
May 2026MYR 0.28000.0%
April 2026MYR 0.2800+11.2%
March 2026MYR 0.2517-1.9%
February 2026MYR 0.2565-1.8%
January 2026MYR 0.2612+3.8%
December 2025MYR 0.2517+3.9%
November 2025MYR 0.2422-8.9%
October 2025MYR 0.2660+1.8%

About the 0008 data

Daily bars. 6,074 sessions from Apr 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 18, 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 Apr 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/0008/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 0002 Kotra Industries Berhad
  • 0005 UCrest Berhad
  • 0006 Pineapple Resources Berhad
  • 0007 PUC Berhad
  • 0010 Iris Group Berhad
  • 0011 Brite-Tech Berhad
  • 0012 Three-A Resources Berhad
  • 0017 Nova Technology Services Berhad

Common questions

0008 share price history

Start with any symbol.

Start free