Bursa Malaysia · 0069 · stock

Vinvest Capital Holdings Berhad (0069) stock price history

Every Bursa Malaysia trading session of Vinvest Capital Holdings Berhad from Jan 18, 2005 to Sep 28, 2026: 5,363 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 0069 data, free keyYear by year table

0069 adjusted close, 2005 to 2026

0069Vinvest Capital Holdings Berhad
MYR 0.0200-42.9% over one year
2010201520202025
MYR 11.29
All time high, 2005
MYR 0.0550
52 week high, MYR 0.0100 low
5,363
Daily sessions since 2005

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

0069 key facts

  • Vinvest Capital Holdings Berhad (0069) closed at MYR 0.0200 on Sep 28, 2026 on Bursa Malaysia.
  • 0069's all time high close is MYR 11.29, set on Mar 30, 2005; its all time low close is MYR 0.0100 on Jul 17, 2026.
  • 0069's 52 week range is MYR 0.0100 to MYR 0.0550.
  • 0069 returned -42.9% over the year to Sep 28, 2026 and -95.0% over five years.
  • Over ten years 0069 returned -99%, -35.6% a year compounded.
  • 0069's deepest drawdown was -99.9% from Apr 1, 2005 to Jul 17, 2026.
  • DataCedar holds 5,363 daily sessions of 0069 history from Jan 18, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

0069 price chart, 2005 to 2026

0069 adjusted close, Jan 18, 2005 to Sep 28, 2026MYR 0.0150MYR 0.1320MYR 1.16MYR 10.2220052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

0069 returns

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

PeriodReturn
1 month+33.3%
3 months-33.3%
6 months-20.0%
Year to date-42.9%
1 year-42.9%
3 years-71.4%
5 years-95.0%
10 years-98.8%
Since Jan 18, 2005-99.6%
Compound annual growth, 21.7 years-22.7%

0069 records

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

All time high close
MYR 11.29 on Mar 30, 2005
All time low close
MYR 0.0100 on Jul 17, 2026
52 week high
MYR 0.0550 on Jun 18, 2026
52 week low
MYR 0.0100 on Jul 14, 2026
Deepest drawdown
-99.9% from Apr 1, 2005 to Jul 17, 2026, not yet recovered
Best single session
+100.0% on Jun 9, 2026
Worst single session
-60.4% on May 18, 2005
Volatility, 1 year annualised
224.5%
Sessions closing higher, 1 year
16%
Best calendar year
2020, +473%
Worst calendar year
2018, -81%

0069 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. 2005 starts on Jan 18, 2005; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.0350MYR 0.0550MYR 0.0100MYR 0.0200-42.9%507.3M184
2025MYR 0.0600MYR 0.0800MYR 0.0250MYR 0.0350-41.7%314.8M244
2024MYR 0.0600MYR 0.0900MYR 0.0450MYR 0.06000.0%546.7M247
2023MYR 0.1900MYR 0.2650MYR 0.0550MYR 0.0600-68.4%5.3B244
2022MYR 0.4600MYR 0.5900MYR 0.1350MYR 0.1900-58.7%3.4B243
2021MYR 0.8900MYR 1.23MYR 0.4000MYR 0.4600-46.5%3.9B245
2020MYR 0.1500MYR 2.05MYR 0.1500MYR 0.8600+473.3%4B247
2019MYR 0.2000MYR 0.2500MYR 0.1500MYR 0.1500-25.0%56.9M246
2018MYR 1.08MYR 1.16MYR 0.1500MYR 0.2000-80.8%288.6M244
2017MYR 1.28MYR 1.52MYR 0.9200MYR 1.04-18.8%572.3M252
2016MYR 1.79MYR 2.37MYR 1.24MYR 1.28-27.3%1.1B250
2015MYR 0.6603MYR 2.18MYR 0.4800MYR 1.76+166.5%760.5M246
2014MYR 1.16MYR 1.34MYR 0.5465MYR 0.6603-43.1%189.9M247
2013MYR 1.18MYR 1.98MYR 1.00MYR 1.16-1.9%413.2M246
2012MYR 0.6375MYR 1.73MYR 0.6375MYR 1.18+85.7%59.6M245
2011MYR 1.00MYR 1.37MYR 0.3643MYR 0.6375-36.4%34.2M244
2010MYR 2.37MYR 2.91MYR 0.6375MYR 1.00-59.3%15.8M249
2009MYR 2.55MYR 3.83MYR 2.09MYR 2.460.0%26.5M248
2008MYR 4.55MYR 5.65MYR 2.19MYR 2.46-47.1%16.7M248
2007MYR 8.31MYR 10.75MYR 4.37MYR 4.64-43.1%56.3M249
2006MYR 3.06MYR 10.71MYR 2.91MYR 8.16+154.5%115M259
2005MYR 5.55MYR 11.48MYR 2.43MYR 3.21n/a24.9M236

0069 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.0200+33.3%
August 2026MYR 0.0150-25.0%
July 2026MYR 0.0200-33.3%
June 2026MYR 0.0300+100.0%
May 2026MYR 0.0150-25.0%
April 2026MYR 0.0200-20.0%
March 2026MYR 0.0250-16.7%
February 2026MYR 0.0300+20.0%
January 2026MYR 0.0250-28.6%
December 2025MYR 0.0350+16.7%
November 2025MYR 0.0300-14.3%
October 2025MYR 0.0350-12.5%

About the 0069 data

Daily bars. 5,363 sessions from Jan 18, 2005 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 Jan 18, 2005, 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/0069/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 0060 Harvest Miracle Capital Berhad
  • 0064 Efficient E-Solutions Berhad
  • 0065 Excel Force MSC Berhad
  • 0066 Vsolar Group Berhad
  • 0070 MQ Technology Berhad
  • 0072 Erdasan Group Berhad
  • 0074 Ace Pacific Group Berhad
  • 0075 LYC Healthcare Berhad

Common questions

0069 share price history

Start with any symbol.

Start free