Bursa Malaysia · 0049 · stock

Oceancash Pacific Berhad (0049) stock price history

Every Bursa Malaysia trading session of Oceancash Pacific Berhad from Jul 20, 2004 to Sep 28, 2026: 5,494 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 0049 data, free keyYear by year table

0049 adjusted close, 2004 to 2026

0049Oceancash Pacific Berhad
MYR 0.1200-45.5% over one year
2010201520202025
MYR 1.33
All time high, 2020
MYR 0.2300
52 week high, MYR 0.1150 low
5,494
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.

0049 key facts

  • Oceancash Pacific Berhad (0049) closed at MYR 0.1200 on Sep 28, 2026 on Bursa Malaysia.
  • 0049's all time high close is MYR 1.33, set on Aug 6, 2020; its all time low close is MYR 0.0236 on Jul 24, 2009.
  • 0049's 52 week range is MYR 0.1150 to MYR 0.2300.
  • 0049 returned -45.5% over the year to Sep 28, 2026 and -69.8% over five years.
  • Over ten years 0049 returned -60%, -8.7% a year compounded.
  • 0049's deepest drawdown was -91.4% from Aug 6, 2020 to Sep 22, 2026.
  • DataCedar holds 5,494 daily sessions of 0049 history from Jul 20, 2004 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.

0049 price chart, 2004 to 2026

0049 adjusted close, Jul 20, 2004 to Sep 28, 2026MYR 0.0269MYR 0.0923MYR 0.3164MYR 1.0820052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

0049 returns

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

PeriodReturn
1 month-4.0%
3 months-4.0%
6 months-7.7%
Year to date-27.3%
1 year-45.5%
3 years-58.8%
5 years-69.8%
10 years-59.6%
Since Jul 20, 2004-27.2%
Compound annual growth, 22.2 years-1.4%

0049 records

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

All time high close
MYR 1.33 on Aug 6, 2020
All time low close
MYR 0.0236 on Jul 24, 2009
52 week high
MYR 0.2300 on Dec 16, 2025
52 week low
MYR 0.1150 on Sep 21, 2026
Deepest drawdown
-91.4% from Aug 6, 2020 to Sep 22, 2026, not yet recovered
Best single session
+160.0% on Nov 10, 2008
Worst single session
-60.0% on Nov 15, 2005
Volatility, 1 year annualised
59.5%
Sessions closing higher, 1 year
21%
Best calendar year
2014, +91%
Worst calendar year
2025, -56%

0049 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 Jul 20, 2004; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.1650MYR 0.1800MYR 0.1150MYR 0.1200-29.4%32.8M184
2025MYR 0.3850MYR 0.4000MYR 0.1650MYR 0.1700-55.8%686.7M244
2024MYR 0.3107MYR 0.4587MYR 0.2811MYR 0.3850+23.9%489.3M247
2023MYR 0.3251MYR 0.3930MYR 0.2862MYR 0.3107-4.4%27.1M244
2022MYR 0.3675MYR 0.3863MYR 0.2450MYR 0.3251-13.8%12.7M243
2021MYR 0.5035MYR 0.6097MYR 0.3627MYR 0.3769-25.1%129.3M245
2020MYR 0.3965MYR 1.39MYR 0.2644MYR 0.5035+27.0%2.5B247
2019MYR 0.4126MYR 0.4672MYR 0.3515MYR 0.3965-3.9%30.6M246
2018MYR 0.5558MYR 0.5876MYR 0.3414MYR 0.4126-25.2%55.2M244
2017MYR 0.3102MYR 0.6754MYR 0.3102MYR 0.5518+77.9%459.4M253
2016MYR 0.3355MYR 0.3856MYR 0.2429MYR 0.3102-7.5%279.1M250
2015MYR 0.2200MYR 0.3565MYR 0.2086MYR 0.3355+52.5%579.1M246
2014MYR 0.1153MYR 0.3310MYR 0.1116MYR 0.2200+90.8%635.1M247
2013MYR 0.0836MYR 0.1417MYR 0.0800MYR 0.1153+44.2%16.2M246
2012MYR 0.0673MYR 0.1205MYR 0.0638MYR 0.0800+18.8%73.2M245
2011MYR 0.0485MYR 0.0970MYR 0.0485MYR 0.0673+38.8%10.7M244
2010MYR 0.0774MYR 0.1010MYR 0.0370MYR 0.0485-9.9%8.5M249
2009MYR 0.0404MYR 0.0942MYR 0.0236MYR 0.0539+33.3%1.4M248
2008MYR 0.0707MYR 0.1212MYR 0.0067MYR 0.0404-42.9%2.9M248
2007MYR 0.0942MYR 0.1750MYR 0.0370MYR 0.0707-25.0%68.8M249
2006MYR 0.0976MYR 0.1582MYR 0.0707MYR 0.0942+27.3%14.8M259
2005MYR 0.1313MYR 0.1414MYR 0.0404MYR 0.0740-43.6%5.3M247
2004MYR 0.1447MYR 0.2154MYR 0.1212MYR 0.1313n/a89.5M119

0049 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.1200-4.0%
August 2026MYR 0.1250+4.2%
July 2026MYR 0.1200-4.0%
June 2026MYR 0.1250-7.4%
May 2026MYR 0.1350+8.0%
April 2026MYR 0.1250-3.8%
March 2026MYR 0.1300-23.5%
February 2026MYR 0.17000.0%
January 2026MYR 0.17000.0%
December 2025MYR 0.17000.0%
November 2025MYR 0.1700-10.5%
October 2025MYR 0.1900-9.5%

About the 0049 data

Daily bars. 5,494 sessions from Jul 20, 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 18, 2026 forward, most recent session Sep 24, 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 Jul 20, 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/0049/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 0041 Hong Seng Consolidated Berhad
  • 0043 Metronic Global Berhad
  • 0045 Southern Score Builders Berhad
  • 0048 Ancom Logistics Berhad
  • 0050 WTS Capital Berhad
  • 0051 Cuscapi Berhad
  • 0053 OSK Ventures International Berhad
  • 0054 Karyon Industries Berhad

Common questions

0049 share price history

Start with any symbol.

Start free