Bursa Malaysia · 0065 · stock

Excel Force MSC Berhad (0065) stock price history

Every Bursa Malaysia trading session of Excel Force MSC Berhad from Dec 21, 2004 to Sep 28, 2026: 5,383 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 0065 data, free keyYear by year table

0065 adjusted close, 2004 to 2026

0065Excel Force MSC Berhad
MYR 0.2100-2.2% over one year
2010201520202025
MYR 1.36
All time high, 2017
MYR 0.2440
52 week high, MYR 0.0900 low
5,383
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.

0065 key facts

  • Excel Force MSC Berhad (0065) closed at MYR 0.2100 on Sep 28, 2026 on Bursa Malaysia.
  • 0065's all time high close is MYR 1.36, set on Nov 10, 2017; its all time low close is MYR 0.0294 on Mar 18, 2009.
  • 0065's 52 week range is MYR 0.0900 to MYR 0.2440.
  • 0065 returned -2.2% over the year to Sep 28, 2026 and -54.4% over five years.
  • Over ten years 0065 returned -66%, -10.3% a year compounded.
  • 0065's deepest drawdown was -93.4% from Nov 10, 2017 to Aug 28, 2026.
  • DataCedar holds 5,383 daily sessions of 0065 history from Dec 21, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

0065 price chart, 2004 to 2026

0065 adjusted close, Dec 21, 2004 to Sep 28, 2026MYR 0.0294MYR 0.1046MYR 0.3725MYR 1.3320052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

0065 returns

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

PeriodReturn
1 month+133.3%
3 months+31.2%
6 months+27.3%
Year to date0.0%
1 year-2.2%
3 years-40.9%
5 years-54.4%
10 years-66.4%
Since Dec 21, 2004+115.6%
Compound annual growth, 21.8 years+3.6%

0065 records

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

All time high close
MYR 1.36 on Nov 10, 2017
All time low close
MYR 0.0294 on Mar 18, 2009
52 week high
MYR 0.2440 on Oct 3, 2025
52 week low
MYR 0.0900 on Aug 28, 2026
Deepest drawdown
-93.4% from Nov 10, 2017 to Aug 28, 2026, not yet recovered
Best single session
+57.6% on Jul 11, 2019
Worst single session
-45.5% on Aug 28, 2026
Volatility, 1 year annualised
88.5%
Sessions closing higher, 1 year
20%
Growth of 1 since 2004
2.2×
Best calendar year
2017, +172%
Worst calendar year
2018, -70%

0065 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 21, 2004; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.2000MYR 0.2350MYR 0.0900MYR 0.2100+2.4%339.4M184
2025MYR 0.2831MYR 0.2929MYR 0.1904MYR 0.2050-27.6%95.5M244
2024MYR 0.3646MYR 0.4308MYR 0.2638MYR 0.2831-22.3%442.2M247
2023MYR 0.3735MYR 0.5002MYR 0.3179MYR 0.3646-2.4%392.2M244
2022MYR 0.5424MYR 0.5925MYR 0.3551MYR 0.3735-31.1%191.6M243
2021MYR 0.4085MYR 0.6615MYR 0.3641MYR 0.5424+32.8%1.4B245
2020MYR 0.4483MYR 0.5833MYR 0.2002MYR 0.4085-8.9%2B247
2019MYR 0.3977MYR 0.6372MYR 0.3165MYR 0.4483+12.7%1.8B246
2018MYR 1.29MYR 1.38MYR 0.2919MYR 0.3977-70.2%1B244
2017MYR 0.4899MYR 1.39MYR 0.4899MYR 1.33+172.4%216.8M252
2016MYR 0.3562MYR 0.8023MYR 0.3258MYR 0.4899+42.4%379.5M250
2015MYR 0.2011MYR 0.4007MYR 0.1972MYR 0.3440+71.1%471M246
2014MYR 0.2038MYR 0.3626MYR 0.1875MYR 0.2011-2.2%467.8M247
2013MYR 0.0932MYR 0.2390MYR 0.0783MYR 0.2056+124.6%135.9M246
2012MYR 0.0910MYR 0.1256MYR 0.0847MYR 0.0916+0.6%25.6M245
2011MYR 0.1219MYR 0.1322MYR 0.0698MYR 0.0910-25.3%19.4M244
2010MYR 0.0901MYR 0.2385MYR 0.0901MYR 0.1219+31.2%98.6M249
2009MYR 0.0374MYR 0.1126MYR 0.0294MYR 0.0929+148.3%31.2M248
2008MYR 0.0949MYR 0.0949MYR 0.0326MYR 0.0374-58.5%116.1M248
2007MYR 0.0878MYR 0.2254MYR 0.0807MYR 0.0902+2.7%59.9M249
2006MYR 0.0743MYR 0.1328MYR 0.0619MYR 0.0878+18.2%17.4M259
2005MYR 0.0974MYR 0.1299MYR 0.0563MYR 0.0743-24.6%18.8M247
2004MYR 0.1126MYR 0.1190MYR 0.0909MYR 0.0985n/a24.1M9

0065 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.2100+133.3%
August 2026MYR 0.0900-41.9%
July 2026MYR 0.15500.0%
June 2026MYR 0.1550-13.9%
May 2026MYR 0.1800+12.5%
April 2026MYR 0.1600-3.0%
March 2026MYR 0.1650-15.4%
February 2026MYR 0.1950-2.5%
January 2026MYR 0.2000-2.4%
December 2025MYR 0.2050-4.5%
November 2025MYR 0.21480.0%
October 2025MYR 0.21480.0%

About the 0065 data

Daily bars. 5,383 sessions from Dec 21, 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 21, 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/0065/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 0058 JcbNext Berhad
  • 0059 Ecobuilt Holdings Berhad
  • 0060 Harvest Miracle Capital Berhad
  • 0064 Efficient E-Solutions Berhad
  • 0066 Vsolar Group Berhad
  • 0069 Vinvest Capital Holdings Berhad
  • 0070 MQ Technology Berhad
  • 0072 Erdasan Group Berhad

Common questions

0065 share price history

Start with any symbol.

Start free