Bursa Malaysia · 0045 · stock

Southern Score Builders Berhad (0045) stock price history

Every Bursa Malaysia trading session of Southern Score Builders Berhad from Jun 2, 2004 to Sep 28, 2026: 5,528 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 0045 data, free keyYear by year table

0045 adjusted close, 2004 to 2026

0045Southern Score Builders Berhad
MYR 0.6400+12.4% over one year
2010201520202025
MYR 5.65
All time high, 2004
MYR 0.6850
52 week high, MYR 0.4950 low
5,528
Daily sessions since 2004

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.

0045 key facts

  • Southern Score Builders Berhad (0045) closed at MYR 0.6400 on Sep 28, 2026 on Bursa Malaysia.
  • 0045's all time high close is MYR 5.65, set on Dec 3, 2004; its all time low close is MYR 0.1344 on Dec 11, 2020.
  • 0045's 52 week range is MYR 0.4950 to MYR 0.6850.
  • 0045 returned +12.4% over the year to Sep 28, 2026 and +376.1% over five years.
  • Over ten years 0045 returned +59%, +4.7% a year compounded.
  • 0045's deepest drawdown was -97.6% from Dec 6, 2004 to Dec 11, 2020.
  • DataCedar holds 5,528 daily sessions of 0045 history from Jun 2, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

0045 price chart, 2004 to 2026

0045 adjusted close, Jun 2, 2004 to Sep 28, 2026MYR 0.1344MYR 0.4625MYR 1.59MYR 5.4820052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

0045 returns

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

PeriodReturn
1 month+6.7%
3 months+25.5%
6 months+8.5%
Year to date+5.1%
1 year+12.4%
3 years+249.6%
5 years+376.1%
10 years+58.7%
Since Jun 2, 2004-85.8%
Compound annual growth, 22.3 years-8.4%

0045 records

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

All time high close
MYR 5.65 on Dec 3, 2004
All time low close
MYR 0.1344 on Dec 11, 2020
52 week high
MYR 0.6850 on Sep 25, 2026
52 week low
MYR 0.4950 on Jun 29, 2026
Deepest drawdown
-97.6% from Dec 6, 2004 to Dec 11, 2020, not yet recovered
Best single session
+80.0% on Nov 6, 2008
Worst single session
-66.7% on Dec 7, 2020
Volatility, 1 year annualised
32.2%
Sessions closing higher, 1 year
35%
Best calendar year
2024, +186%
Worst calendar year
2005, -84%

0045 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. 2004 starts on Jun 2, 2004; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.6237MYR 0.6850MYR 0.4950MYR 0.6400+2.6%322.8M184
2025MYR 0.5777MYR 0.6451MYR 0.3683MYR 0.6237+7.9%400.8M244
2024MYR 0.2018MYR 0.6933MYR 0.1878MYR 0.5777+186.2%1.2B247
2023MYR 0.1703MYR 0.2300MYR 0.1658MYR 0.2018+18.5%1.2B244
2022MYR 0.1344MYR 0.2016MYR 0.1344MYR 0.1703+26.7%53.8M243
2021MYR 0.1344MYR 0.1344MYR 0.1344MYR 0.13440.0%0245
2020MYR 0.6273MYR 0.8513MYR 0.1344MYR 0.1344-80.0%50.6M247
2019MYR 0.5825MYR 0.8961MYR 0.4033MYR 0.6721+15.4%17.1M246
2018MYR 0.3136MYR 0.8961MYR 0.3136MYR 0.5825+85.7%28.2M244
2017MYR 0.3585MYR 0.8065MYR 0.3136MYR 0.3136-12.5%41.1M253
2016MYR 0.3585MYR 0.4481MYR 0.2688MYR 0.35850.0%8.2M250
2015MYR 0.3136MYR 0.6273MYR 0.3136MYR 0.3585+14.3%24.7M246
2014MYR 0.5377MYR 0.6721MYR 0.2688MYR 0.3136-46.2%16.9M247
2013MYR 0.6273MYR 1.16MYR 0.4929MYR 0.5825-7.1%164.4M246
2012MYR 0.7617MYR 2.73MYR 0.6273MYR 0.6273-17.6%184.1M245
2011MYR 0.6721MYR 2.37MYR 0.4033MYR 0.7617+6.2%146.3M244
2010MYR 0.3136MYR 1.21MYR 0.3136MYR 0.7169+128.6%29.1M249
2009MYR 0.3136MYR 0.5825MYR 0.1792MYR 0.3136+40.0%7.1M248
2008MYR 0.6721MYR 0.6721MYR 0.1792MYR 0.2240-66.7%3.8M248
2007MYR 1.08MYR 1.84MYR 0.6273MYR 0.6721-40.0%27.6M249
2006MYR 0.8961MYR 2.02MYR 0.8065MYR 1.12+25.0%69.3M259
2005MYR 5.34MYR 5.52MYR 0.7617MYR 0.8961-83.5%6.4M247
2004MYR 4.27MYR 5.79MYR 4.14MYR 5.43n/a8M153

0045 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.6400+6.7%
August 2026MYR 0.6000+14.3%
July 2026MYR 0.5250+2.9%
June 2026MYR 0.5100-9.7%
May 2026MYR 0.5650-2.6%
April 2026MYR 0.5800+1.8%
March 2026MYR 0.5700+0.9%
February 2026MYR 0.5647+0.9%
January 2026MYR 0.5598-10.2%
December 2025MYR 0.6237+9.5%
November 2025MYR 0.5696-2.5%
October 2025MYR 0.5844+6.3%

About the 0045 data

Daily bars. 5,528 sessions from Jun 2, 2004 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 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 Jun 2, 2004, 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/0045/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 0039 GFM Services Berhad
  • 0040 OpenSys (M) Berhad
  • 0041 Hong Seng Consolidated Berhad
  • 0043 Metronic Global Berhad
  • 0048 Ancom Logistics Berhad
  • 0049 Oceancash Pacific Berhad
  • 0050 WTS Capital Berhad
  • 0051 Cuscapi Berhad

Common questions

0045 share price history

Start with any symbol.

Start free