Bursa Malaysia · 0054 · stock

Karyon Industries Berhad (0054) stock price history

Every Bursa Malaysia trading session of Karyon Industries Berhad from Sep 15, 2004 to Sep 28, 2026: 5,453 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 0054 data, free keyYear by year table

0054 adjusted close, 2004 to 2026

0054Karyon Industries Berhad
MYR 0.1450-3.7% over one year
2010201520202025
MYR 0.2896
All time high, 2021
MYR 0.1798
52 week high, MYR 0.1263 low
5,453
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.

0054 key facts

  • Karyon Industries Berhad (0054) closed at MYR 0.1450 on Sep 28, 2026 on Bursa Malaysia.
  • 0054's all time high close is MYR 0.2896, set on May 24, 2021; its all time low close is MYR 0.0220 on Apr 2, 2009.
  • 0054's 52 week range is MYR 0.1263 to MYR 0.1798.
  • 0054 returned -3.7% over the year to Sep 28, 2026 and -43.9% over five years.
  • Over ten years 0054 returned -5%, -0.5% a year compounded.
  • 0054's deepest drawdown was -85.3% from Feb 26, 2007 to Apr 2, 2009.
  • DataCedar holds 5,453 daily sessions of 0054 history from Sep 15, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

0054 price chart, 2004 to 2026

0054 adjusted close, Sep 15, 2004 to Sep 28, 2026MYR 0.0300MYR 0.1106MYR 0.1912MYR 0.271820052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

0054 returns

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

PeriodReturn
1 month-12.2%
3 months+6.6%
6 months+2.9%
Year to date-0.5%
1 year-3.7%
3 years-10.4%
5 years-43.9%
10 years-4.7%
Since Sep 15, 2004+68.6%
Compound annual growth, 22.0 years+2.4%

0054 records

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

All time high close
MYR 0.2896 on May 24, 2021
All time low close
MYR 0.0220 on Apr 2, 2009
52 week high
MYR 0.1798 on Aug 28, 2026
52 week low
MYR 0.1263 on Mar 9, 2026
Deepest drawdown
-85.3% from Feb 26, 2007 to Apr 2, 2009, recovered Jul 17, 2013
Best single session
+100.0% on Oct 28, 2008
Worst single session
-45.0% on Oct 30, 2008
Volatility, 1 year annualised
39.4%
Sessions closing higher, 1 year
18%
Best calendar year
2013, +104%
Worst calendar year
2008, -49%

0054 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 Sep 15, 2004; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.1458MYR 0.1798MYR 0.1263MYR 0.1450-0.5%64M184
2025MYR 0.1651MYR 0.1701MYR 0.1132MYR 0.1458-11.7%43.7M244
2024MYR 0.1571MYR 0.2264MYR 0.1525MYR 0.1651+5.1%223.5M247
2023MYR 0.1677MYR 0.1949MYR 0.1450MYR 0.1571-6.3%107.1M244
2022MYR 0.2050MYR 0.2228MYR 0.1426MYR 0.1677-18.2%143.2M243
2021MYR 0.1916MYR 0.2941MYR 0.1738MYR 0.2050+7.0%1.8B245
2020MYR 0.1489MYR 0.3067MYR 0.0723MYR 0.1916+28.7%1.5B247
2019MYR 0.1068MYR 0.1616MYR 0.0945MYR 0.1489+34.3%147.6M246
2018MYR 0.1985MYR 0.2025MYR 0.1027MYR 0.1109-43.0%262.5M244
2017MYR 0.1442MYR 0.2483MYR 0.1442MYR 0.1944+34.9%651.5M253
2016MYR 0.1614MYR 0.1732MYR 0.1260MYR 0.1442-8.4%74.7M250
2015MYR 0.1815MYR 0.1931MYR 0.1141MYR 0.1574-11.4%143.6M246
2014MYR 0.2071MYR 0.2882MYR 0.1738MYR 0.1776-14.3%297.2M247
2013MYR 0.1017MYR 0.2366MYR 0.0959MYR 0.2071+103.6%340.3M246
2012MYR 0.0892MYR 0.1260MYR 0.0787MYR 0.1017+14.0%211.3M245
2011MYR 0.0516MYR 0.1204MYR 0.0516MYR 0.0892+66.0%119.8M244
2010MYR 0.0546MYR 0.1050MYR 0.0378MYR 0.0538+16.3%15.2M249
2009MYR 0.0360MYR 0.1050MYR 0.0220MYR 0.0462+15.5%16.7M248
2008MYR 0.0780MYR 0.0900MYR 0.0340MYR 0.0400-48.7%5.8M248
2007MYR 0.1160MYR 0.1520MYR 0.0720MYR 0.0780-33.9%85.8M249
2006MYR 0.0780MYR 0.1540MYR 0.0760MYR 0.1180+47.5%46.5M259
2005MYR 0.0740MYR 0.1280MYR 0.0740MYR 0.0800+5.3%64.3M247
2004MYR 0.0780MYR 0.1100MYR 0.0680MYR 0.0760n/a109.6M78

0054 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.1450-12.2%
August 2026MYR 0.1652+21.4%
July 2026MYR 0.1361+3.7%
June 2026MYR 0.1312-3.6%
May 2026MYR 0.13610.0%
April 2026MYR 0.1361-3.4%
March 2026MYR 0.1409-6.5%
February 2026MYR 0.15060.0%
January 2026MYR 0.1506+3.3%
December 2025MYR 0.14580.0%
November 2025MYR 0.1458-6.2%
October 2025MYR 0.1555+3.2%

About the 0054 data

Daily bars. 5,453 sessions from Sep 15, 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 29, 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 Sep 15, 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/0054/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 0049 Oceancash Pacific Berhad
  • 0050 WTS Capital Berhad
  • 0051 Cuscapi Berhad
  • 0053 OSK Ventures International Berhad
  • 0055 Sersol Berhad
  • 0056 NCT Alliance Berhad
  • 0058 JcbNext Berhad
  • 0059 Ecobuilt Holdings Berhad

Common questions

0054 share price history

Start with any symbol.

Start free