Bursa Malaysia · 0051 · stock

Cuscapi Berhad (0051) stock price history

Every Bursa Malaysia trading session of Cuscapi Berhad from Jul 26, 2004 to Sep 28, 2026: 5,489 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 0051 data, free keyYear by year table

0051 adjusted close, 2004 to 2026

0051Cuscapi Berhad
MYR 0.0500-68.7% over one year
2010201520202025
MYR 0.6150
All time high, 2018
MYR 0.1550
52 week high, MYR 0.0400 low
5,489
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.

0051 key facts

  • Cuscapi Berhad (0051) closed at MYR 0.0500 on Sep 28, 2026 on Bursa Malaysia.
  • 0051's all time high close is MYR 0.6150, set on Jan 23, 2018; its all time low close is MYR 0.0445 on Mar 12, 2009.
  • 0051's 52 week range is MYR 0.0400 to MYR 0.1550.
  • 0051 returned -68.7% over the year to Sep 28, 2026 and -79.2% over five years.
  • Over ten years 0051 returned -62%, -9.1% a year compounded.
  • 0051's deepest drawdown was -92.7% from Jan 23, 2018 to Sep 4, 2026.
  • DataCedar holds 5,489 daily sessions of 0051 history from Jul 26, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

0051 price chart, 2004 to 2026

0051 adjusted close, Jul 26, 2004 to Sep 28, 2026MYR 0.0445MYR 0.1060MYR 0.2522MYR 0.600020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

0051 returns

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

PeriodReturn
1 month-23.1%
3 months-41.2%
6 months-33.3%
Year to date-54.5%
1 year-68.7%
3 years-73.7%
5 years-79.2%
10 years-61.5%
Since Jul 26, 2004-80.6%
Compound annual growth, 22.2 years-7.1%

0051 records

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

All time high close
MYR 0.6150 on Jan 23, 2018
All time low close
MYR 0.0445 on Mar 12, 2009
52 week high
MYR 0.1550 on Sep 29, 2025
52 week low
MYR 0.0400 on Sep 4, 2026
Deepest drawdown
-92.7% from Jan 23, 2018 to Sep 4, 2026, not yet recovered
Best single session
+52.6% on Feb 9, 2010
Worst single session
-39.4% on May 14, 2018
Volatility, 1 year annualised
87.8%
Sessions closing higher, 1 year
23%
Best calendar year
2017, +395%
Worst calendar year
2018, -68%

0051 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 26, 2004; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.1100MYR 0.1250MYR 0.0400MYR 0.0500-54.5%643.7M184
2025MYR 0.2300MYR 0.2650MYR 0.1050MYR 0.1100-51.1%276.9M244
2024MYR 0.1800MYR 0.3500MYR 0.1600MYR 0.2250+28.6%1.1B247
2023MYR 0.2250MYR 0.2800MYR 0.1550MYR 0.1750-22.2%585.1M244
2022MYR 0.2800MYR 0.4900MYR 0.1950MYR 0.2250-19.6%1.3B243
2021MYR 0.1200MYR 0.3450MYR 0.1050MYR 0.2800+124.0%3.4B245
2020MYR 0.1800MYR 0.1800MYR 0.0450MYR 0.1250-30.6%1.7B247
2019MYR 0.1700MYR 0.2500MYR 0.1600MYR 0.1800+2.9%1.2B246
2018MYR 0.5500MYR 0.6650MYR 0.1400MYR 0.1750-67.9%2.9B244
2017MYR 0.1100MYR 0.5600MYR 0.1100MYR 0.5450+395.5%2B252
2016MYR 0.1350MYR 0.1500MYR 0.0900MYR 0.1100-21.4%112.6M250
2015MYR 0.1550MYR 0.2500MYR 0.1150MYR 0.1400-6.7%236.5M246
2014MYR 0.4000MYR 0.4600MYR 0.1300MYR 0.1500-63.4%328.1M247
2013MYR 0.3250MYR 0.5200MYR 0.1900MYR 0.4100+26.2%481M246
2012MYR 0.3581MYR 0.4110MYR 0.2772MYR 0.3250-9.2%49.5M245
2011MYR 0.2046MYR 0.5159MYR 0.2001MYR 0.3581+75.0%214.4M244
2010MYR 0.0817MYR 0.2301MYR 0.0631MYR 0.2046+162.5%58M249
2009MYR 0.0705MYR 0.0965MYR 0.0445MYR 0.0779+16.7%9.4M248
2008MYR 0.1340MYR 0.1670MYR 0.0557MYR 0.0668-50.1%9.8M248
2007MYR 0.1199MYR 0.2151MYR 0.1128MYR 0.1340+11.8%47.4M249
2006MYR 0.0705MYR 0.1375MYR 0.0670MYR 0.1199+61.9%109.9M259
2005MYR 0.1340MYR 0.1446MYR 0.0494MYR 0.0740-44.7%30.5M247
2004MYR 0.2327MYR 0.3209MYR 0.1199MYR 0.1340n/a150.5M115

0051 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.0500-23.1%
August 2026MYR 0.0650-27.8%
July 2026MYR 0.0900+12.5%
June 2026MYR 0.0800-20.0%
May 2026MYR 0.1000+5.3%
April 2026MYR 0.0950+26.7%
March 2026MYR 0.0750-16.7%
February 2026MYR 0.0900-10.0%
January 2026MYR 0.1000-9.1%
December 2025MYR 0.1100-12.0%
November 2025MYR 0.1250-13.8%
October 2025MYR 0.14500.0%

About the 0051 data

Daily bars. 5,489 sessions from Jul 26, 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 Jul 26, 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/0051/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 0045 Southern Score Builders Berhad
  • 0048 Ancom Logistics Berhad
  • 0049 Oceancash Pacific Berhad
  • 0050 WTS Capital Berhad
  • 0053 OSK Ventures International Berhad
  • 0054 Karyon Industries Berhad
  • 0055 Sersol Berhad
  • 0056 NCT Alliance Berhad

Common questions

0051 share price history

Start with any symbol.

Start free