Bursa Malaysia · 0048 · stock

Ancom Logistics Berhad (0048) stock price history

Every Bursa Malaysia trading session of Ancom Logistics Berhad 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 0048 data, free keyYear by year table

0048 adjusted close, 2000 to 2026

0048Ancom Logistics Berhad
MYR 0.0950+5.6% over one year
20052010201520202025
MYR 0.5950
All time high, 2020
MYR 0.1100
52 week high, MYR 0.0500 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.

0048 key facts

  • Ancom Logistics Berhad (0048) closed at MYR 0.0950 on Sep 28, 2026 on Bursa Malaysia.
  • 0048's all time high close is MYR 0.5950, set on Aug 10, 2020; its all time low close is MYR 0.0264 on Feb 24, 2009.
  • 0048's 52 week range is MYR 0.0500 to MYR 0.1100.
  • 0048 returned +5.6% over the year to Sep 28, 2026 and -66.1% over five years.
  • Over ten years 0048 returned +12%, +1.1% a year compounded.
  • 0048's deepest drawdown was -95.4% from Feb 25, 2000 to Feb 24, 2009.
  • DataCedar holds 6,679 daily sessions of 0048 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

0048 price chart, 2000 to 2026

0048 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.0293MYR 0.0786MYR 0.2107MYR 0.5650200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

0048 returns

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

PeriodReturn
1 month+26.7%
3 months+58.3%
6 months+26.7%
Year to date-5.0%
1 year+5.6%
3 years-26.9%
5 years-66.1%
10 years+11.8%
Since Jan 3, 2000-77.6%
Compound annual growth, 26.7 years-5.4%

0048 records

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

All time high close
MYR 0.5950 on Aug 10, 2020
All time low close
MYR 0.0264 on Feb 24, 2009
52 week high
MYR 0.1100 on Nov 25, 2025
52 week low
MYR 0.0500 on Jul 30, 2026
Deepest drawdown
-95.4% from Feb 25, 2000 to Feb 24, 2009, recovered Aug 5, 2020
Best single session
+127.3% on Jan 11, 2011
Worst single session
-85.5% on Feb 19, 2009
Volatility, 1 year annualised
67.9%
Sessions closing higher, 1 year
15%
Best calendar year
2020, +675%
Worst calendar year
2009, -83%

0048 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.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.1000MYR 0.1000MYR 0.0500MYR 0.0950-5.0%50.9M184
2025MYR 0.1300MYR 0.1300MYR 0.0850MYR 0.1000-23.1%85.2M244
2024MYR 0.1250MYR 0.2250MYR 0.1150MYR 0.1300+4.0%416.1M247
2023MYR 0.1200MYR 0.2550MYR 0.1100MYR 0.1250+4.2%816.7M244
2022MYR 0.1750MYR 0.3150MYR 0.0850MYR 0.1200-29.4%1B243
2021MYR 0.4650MYR 0.4900MYR 0.1200MYR 0.1700-63.4%823.2M245
2020MYR 0.0600MYR 0.7000MYR 0.0300MYR 0.4650+675.0%2.8B247
2019MYR 0.1000MYR 0.1100MYR 0.0500MYR 0.0600-40.0%40.7M246
2018MYR 0.1100MYR 0.1350MYR 0.0600MYR 0.1000-9.1%83.5M244
2017MYR 0.0650MYR 0.1650MYR 0.0650MYR 0.1100+69.2%219.2M252
2016MYR 0.1100MYR 0.1250MYR 0.0600MYR 0.0650-40.9%22.9M250
2015MYR 0.1350MYR 0.2000MYR 0.0950MYR 0.1100-18.5%169.8M246
2014MYR 0.1480MYR 0.1700MYR 0.1050MYR 0.1350-6.3%375.4M247
2013MYR 0.1240MYR 0.1680MYR 0.1040MYR 0.1440+16.1%169.4M246
2012MYR 0.1197MYR 0.1440MYR 0.1080MYR 0.1240+3.6%167.5M245
2011MYR 0.0323MYR 0.1334MYR 0.0323MYR 0.1197+271.2%348.3M244
2010MYR 0.0323MYR 0.0323MYR 0.0323MYR 0.03230.0%0249
2009MYR 0.1876MYR 0.2082MYR 0.0176MYR 0.0323-82.8%185.8M248
2008MYR 0.1544MYR 0.2346MYR 0.1189MYR 0.1876+20.2%61.4M248
2007MYR 0.0829MYR 0.2337MYR 0.0768MYR 0.1561+79.0%234M249
2006MYR 0.0488MYR 0.0916MYR 0.0419MYR 0.0872+66.7%60.3M259
2005MYR 0.0628MYR 0.0724MYR 0.0384MYR 0.0523-15.5%26.3M247
2004MYR 0.1989MYR 0.3838MYR 0.0576MYR 0.0619-68.9%52.9M262
2003MYR 0.1012MYR 0.2303MYR 0.0942MYR 0.1989+96.6%82.1M261
2002MYR 0.1552MYR 0.1832MYR 0.0977MYR 0.1012-34.8%55.2M261
2001MYR 0.2180MYR 0.2512MYR 0.1361MYR 0.1552-28.8%12.3M261
2000MYR 0.4291MYR 0.6070MYR 0.2180MYR 0.2180n/a76M260

0048 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.0950+26.7%
August 2026MYR 0.0750+36.4%
July 2026MYR 0.05500.0%
June 2026MYR 0.0550-21.4%
May 2026MYR 0.0700-6.7%
April 2026MYR 0.07500.0%
March 2026MYR 0.07500.0%
February 2026MYR 0.0750-16.7%
January 2026MYR 0.0900-10.0%
December 2025MYR 0.1000-9.1%
November 2025MYR 0.1100+15.8%
October 2025MYR 0.0950-5.0%

About the 0048 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 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 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/0048/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 0040 OpenSys (M) Berhad
  • 0041 Hong Seng Consolidated Berhad
  • 0043 Metronic Global Berhad
  • 0045 Southern Score Builders Berhad
  • 0049 Oceancash Pacific Berhad
  • 0050 WTS Capital Berhad
  • 0051 Cuscapi Berhad
  • 0053 OSK Ventures International Berhad

Common questions

0048 share price history

Start with any symbol.

Start free