Bursa Malaysia · 0059 · stock

Ecobuilt Holdings Berhad (0059) stock price history

Every Bursa Malaysia trading session of Ecobuilt Holdings Berhad from Dec 6, 2004 to Sep 28, 2026: 5,396 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 0059 data, free keyYear by year table

0059 adjusted close, 2004 to 2026

0059Ecobuilt Holdings Berhad
MYR 0.03000.0% over one year
2010201520202025
MYR 0.7734
All time high, 2014
MYR 0.0650
52 week high, MYR 0.0200 low
5,396
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.

0059 key facts

  • Ecobuilt Holdings Berhad (0059) closed at MYR 0.0300 on Sep 28, 2026 on Bursa Malaysia.
  • 0059's all time high close is MYR 0.7734, set on Jul 30, 2014; its all time low close is MYR 0.0200 on Jan 3, 2025.
  • 0059's 52 week range is MYR 0.0200 to MYR 0.0650.
  • 0059 returned 0.0% over the year to Sep 28, 2026 and -83.3% over five years.
  • Over ten years 0059 returned -90%, -20.3% a year compounded.
  • 0059's deepest drawdown was -97.4% from Jul 30, 2014 to Jan 3, 2025.
  • DataCedar holds 5,396 daily sessions of 0059 history from Dec 6, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

0059 price chart, 2004 to 2026

0059 adjusted close, Dec 6, 2004 to Sep 28, 2026MYR 0.0250MYR 0.0780MYR 0.2433MYR 0.759020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

0059 returns

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

PeriodReturn
1 month-14.3%
3 months0.0%
6 months-40.0%
Year to date-45.5%
1 year0.0%
3 years-66.7%
5 years-83.3%
10 years-89.7%
Since Dec 6, 2004-93.8%
Compound annual growth, 21.8 years-12.0%

0059 records

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

All time high close
MYR 0.7734 on Jul 30, 2014
All time low close
MYR 0.0200 on Jan 3, 2025
52 week high
MYR 0.0650 on Dec 24, 2025
52 week low
MYR 0.0200 on Oct 7, 2025
Deepest drawdown
-97.4% from Jul 30, 2014 to Jan 3, 2025, not yet recovered
Best single session
+86.7% on Feb 17, 2009
Worst single session
-50.0% on Aug 5, 2024
Volatility, 1 year annualised
197.4%
Sessions closing higher, 1 year
20%
Best calendar year
2011, +288%
Worst calendar year
2024, -61%

0059 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 Dec 6, 2004; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.0500MYR 0.0550MYR 0.0250MYR 0.0300-45.5%8.4M185
2025MYR 0.0250MYR 0.0650MYR 0.0200MYR 0.0550+57.1%26.4M244
2024MYR 0.0800MYR 0.0900MYR 0.0250MYR 0.0350-61.1%82.1M247
2023MYR 0.0950MYR 0.1150MYR 0.0700MYR 0.0900-18.2%23.7M244
2022MYR 0.1550MYR 0.1850MYR 0.0750MYR 0.1100-29.0%45.6M243
2021MYR 0.2450MYR 0.2950MYR 0.1400MYR 0.1550-36.7%835.9M245
2020MYR 0.1750MYR 0.2900MYR 0.0750MYR 0.2450+36.1%308.7M247
2019MYR 0.2250MYR 0.3100MYR 0.1650MYR 0.1800-18.2%22.5M246
2018MYR 0.3950MYR 0.4400MYR 0.1800MYR 0.2200-44.3%168.4M244
2017MYR 0.2200MYR 0.4300MYR 0.2150MYR 0.3950+79.5%341.1M253
2016MYR 0.4815MYR 0.5208MYR 0.2050MYR 0.2200-53.8%64.9M250
2015MYR 0.4030MYR 0.5390MYR 0.3243MYR 0.4766+16.8%120.2M246
2014MYR 0.6682MYR 0.7878MYR 0.3747MYR 0.4079-39.0%255.3M247
2013MYR 0.3321MYR 0.7145MYR 0.2906MYR 0.6682+98.5%269.2M246
2012MYR 0.3494MYR 0.4555MYR 0.2919MYR 0.3367-4.8%80.9M245
2011MYR 0.0868MYR 0.3936MYR 0.0868MYR 0.3538+288.2%296.8M244
2010MYR 0.1053MYR 0.1180MYR 0.0674MYR 0.0911-13.5%16.7M249
2009MYR 0.1011MYR 0.1180MYR 0.0590MYR 0.1053+78.6%38.8M248
2008MYR 0.0992MYR 0.1116MYR 0.0464MYR 0.0590-40.5%11.1M248
2007MYR 0.1075MYR 0.1819MYR 0.0868MYR 0.0992-7.7%120.1M249
2006MYR 0.1653MYR 0.5084MYR 0.0868MYR 0.1075-31.6%354.5M259
2005MYR 0.2645MYR 0.3885MYR 0.0744MYR 0.1571-45.7%105.2M247
2004MYR 0.5704MYR 0.5952MYR 0.2604MYR 0.2893n/a31.8M20

0059 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.0300-14.3%
August 2026MYR 0.0350+16.7%
July 2026MYR 0.0300-14.3%
June 2026MYR 0.0350-12.5%
May 2026MYR 0.0400-20.0%
April 2026MYR 0.05000.0%
March 2026MYR 0.0500-9.1%
February 2026MYR 0.0550+22.2%
January 2026MYR 0.0450-18.2%
December 2025MYR 0.0550+57.1%
November 2025MYR 0.03500.0%
October 2025MYR 0.0350+40.0%

About the 0059 data

Daily bars. 5,396 sessions from Dec 6, 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 Dec 6, 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/0059/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 0054 Karyon Industries Berhad
  • 0055 Sersol Berhad
  • 0056 NCT Alliance Berhad
  • 0058 JcbNext Berhad
  • 0060 Harvest Miracle Capital Berhad
  • 0064 Efficient E-Solutions Berhad
  • 0065 Excel Force MSC Berhad
  • 0066 Vsolar Group Berhad

Common questions

0059 share price history

Start with any symbol.

Start free