Bursa Malaysia · 0072 · stock
Erdasan Group Berhad (0072) stock price history
Every Bursa Malaysia trading session of Erdasan Group Berhad from Feb 23, 2005 to Sep 28, 2026: 5,343 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.
0072 adjusted close, 2005 to 2026
- MYR 36.90
- All time high, 2006
- MYR 0.1400
- 52 week high, MYR 0.0650 low
- 5,343
- 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.
0072 key facts
- Erdasan Group Berhad (0072) closed at MYR 0.0950 on Sep 28, 2026 on Bursa Malaysia.
- 0072's all time high close is MYR 36.90, set on Oct 10, 2006; its all time low close is MYR 0.0600 on Apr 23, 2025.
- 0072's 52 week range is MYR 0.0650 to MYR 0.1400.
- 0072 returned +26.7% over the year to Sep 28, 2026 and -94.7% over five years.
- Over ten years 0072 returned -98%, -33.2% a year compounded.
- 0072's deepest drawdown was -99.8% from Oct 10, 2006 to Apr 23, 2025.
- DataCedar holds 5,343 daily sessions of 0072 history from Feb 23, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0072 price chart, 2005 to 2026
0072 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | 0.0% |
| 6 months | +18.8% |
| Year to date | +35.7% |
| 1 year | +26.7% |
| 3 years | -78.9% |
| 5 years | -94.7% |
| 10 years | -98.2% |
| Since Feb 23, 2005 | -99.7% |
| Compound annual growth, 21.6 years | -23.7% |
0072 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 36.90 on Oct 10, 2006
- All time low close
- MYR 0.0600 on Apr 23, 2025
- 52 week high
- MYR 0.1400 on Oct 6, 2025
- 52 week low
- MYR 0.0650 on Dec 5, 2025
- Deepest drawdown
- -99.8% from Oct 10, 2006 to Apr 23, 2025, not yet recovered
- Best single session
- +250.0% on Dec 30, 2008
- Worst single session
- -71.4% on Dec 26, 2008
- Volatility, 1 year annualised
- 97.3%
- Sessions closing higher, 1 year
- 24%
- Best calendar year
- 2020, +362%
- Worst calendar year
- 2021, -84%
0072 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 Feb 23, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 0.0850 | MYR 0.1350 | MYR 0.0700 | MYR 0.0950 | +11.8% | 96.4M | 184 |
| 2025 | MYR 0.1400 | MYR 0.1450 | MYR 0.0600 | MYR 0.0850 | -41.4% | 112.7M | 244 |
| 2024 | MYR 0.3000 | MYR 0.3200 | MYR 0.1300 | MYR 0.1450 | -51.7% | 625.1M | 247 |
| 2023 | MYR 0.4500 | MYR 0.6000 | MYR 0.1500 | MYR 0.3000 | -33.3% | 68.2M | 244 |
| 2022 | MYR 0.9000 | MYR 1.05 | MYR 0.3000 | MYR 0.4500 | -50.0% | 118.1M | 243 |
| 2021 | MYR 5.70 | MYR 5.85 | MYR 0.7500 | MYR 0.9000 | -83.8% | 477.6M | 245 |
| 2020 | MYR 1.20 | MYR 9.00 | MYR 0.4500 | MYR 5.55 | +362.5% | 1.7B | 247 |
| 2019 | MYR 1.50 | MYR 2.85 | MYR 1.05 | MYR 1.20 | -20.0% | 52.6M | 246 |
| 2018 | MYR 3.15 | MYR 3.60 | MYR 1.35 | MYR 1.50 | -52.4% | 6M | 244 |
| 2017 | MYR 3.15 | MYR 4.95 | MYR 2.70 | MYR 3.15 | -0.0% | 33.2M | 253 |
| 2016 | MYR 7.20 | MYR 8.55 | MYR 2.70 | MYR 3.15 | -56.3% | 15.8M | 250 |
| 2015 | MYR 7.65 | MYR 13.50 | MYR 6.30 | MYR 7.20 | -5.9% | 13.5M | 246 |
| 2014 | MYR 9.45 | MYR 11.25 | MYR 6.30 | MYR 7.65 | -15.0% | 17.4M | 247 |
| 2013 | MYR 13.05 | MYR 36.00 | MYR 7.20 | MYR 9.00 | -31.0% | 19.1M | 246 |
| 2012 | MYR 7.65 | MYR 28.35 | MYR 7.65 | MYR 13.05 | +81.2% | 15.6M | 245 |
| 2011 | MYR 6.30 | MYR 8.10 | MYR 4.95 | MYR 7.20 | +14.3% | 760.3K | 244 |
| 2010 | MYR 4.50 | MYR 7.65 | MYR 4.05 | MYR 6.30 | +40.0% | 570.3K | 249 |
| 2009 | MYR 6.30 | MYR 13.50 | MYR 2.25 | MYR 4.50 | -28.6% | 1.8M | 248 |
| 2008 | MYR 12.60 | MYR 12.60 | MYR 1.80 | MYR 6.30 | -50.0% | 135.6K | 248 |
| 2007 | MYR 18.00 | MYR 24.75 | MYR 9.45 | MYR 12.60 | -31.7% | 2.8M | 249 |
| 2006 | MYR 16.20 | MYR 40.50 | MYR 13.95 | MYR 18.45 | -6.8% | 4M | 259 |
| 2005 | MYR 31.50 | MYR 34.20 | MYR 14.40 | MYR 19.80 | n/a | 662.7K | 215 |
0072 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MYR 0.0950 | 0.0% |
| August 2026 | MYR 0.0950 | +5.6% |
| July 2026 | MYR 0.0900 | -5.3% |
| June 2026 | MYR 0.0950 | +5.6% |
| May 2026 | MYR 0.0900 | +12.5% |
| April 2026 | MYR 0.0800 | +6.7% |
| March 2026 | MYR 0.0750 | -6.2% |
| February 2026 | MYR 0.0800 | +6.7% |
| January 2026 | MYR 0.0750 | -11.8% |
| December 2025 | MYR 0.0850 | +13.3% |
| November 2025 | MYR 0.0750 | -11.8% |
| October 2025 | MYR 0.0850 | +13.3% |
About the 0072 data
Daily bars. 5,343 sessions from Feb 23, 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 Feb 23, 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/0072/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
0072 share price history
