Bursa Malaysia · 0078 · stock

GDEX Berhad (0078) stock price history

Every Bursa Malaysia trading session of GDEX Berhad from May 17, 2005 to Sep 28, 2026: 5,286 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 0078 data, free keyYear by year table

0078 adjusted close, 2005 to 2026

0078GDEX Berhad
MYR 0.1350+44.2% over one year
2010201520202025
MYR 0.7093
All time high, 2017
MYR 0.1500
52 week high, MYR 0.0887 low
5,286
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.

0078 key facts

  • GDEX Berhad (0078) closed at MYR 0.1350 on Sep 28, 2026 on Bursa Malaysia.
  • 0078's all time high close is MYR 0.7093, set on May 2, 2017; its all time low close is MYR 0.0170 on Apr 21, 2009.
  • 0078's 52 week range is MYR 0.0887 to MYR 0.1500.
  • 0078 returned +44.2% over the year to Sep 28, 2026 and -53.6% over five years.
  • Over ten years 0078 returned -67%, -10.4% a year compounded.
  • 0078's deepest drawdown was -88.2% from May 19, 2017 to Sep 18, 2025.
  • DataCedar holds 5,286 daily sessions of 0078 history from May 17, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

0078 price chart, 2005 to 2026

0078 adjusted close, May 17, 2005 to Sep 28, 2026MYR 0.0211MYR 0.0663MYR 0.2086MYR 0.655820052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

0078 returns

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

PeriodReturn
1 month+3.8%
3 months-3.6%
6 months+14.2%
Year to date+14.2%
1 year+44.2%
3 years-22.5%
5 years-53.6%
10 years-66.6%
Since May 17, 2005+539.8%
Compound annual growth, 21.4 years+9.1%

0078 records

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

All time high close
MYR 0.7093 on May 2, 2017
All time low close
MYR 0.0170 on Apr 21, 2009
52 week high
MYR 0.1500 on Jun 16, 2026
52 week low
MYR 0.0887 on Sep 29, 2025
Deepest drawdown
-88.2% from May 19, 2017 to Sep 18, 2025, not yet recovered
Best single session
+45.5% on Dec 26, 2008
Worst single session
-27.9% on Jun 23, 2009
Volatility, 1 year annualised
51.5%
Sessions closing higher, 1 year
24%
Growth of 1 since 2005
6.4×
Best calendar year
2013, +119%
Worst calendar year
2018, -56%

0078 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 May 17, 2005; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.1182MYR 0.1500MYR 0.1133MYR 0.1350+19.2%212.1M184
2025MYR 0.1703MYR 0.1946MYR 0.0837MYR 0.1133-33.5%281.1M244
2024MYR 0.1887MYR 0.2032MYR 0.1460MYR 0.1703-9.7%256.7M247
2023MYR 0.1440MYR 0.2495MYR 0.1392MYR 0.1887+31.1%404.5M244
2022MYR 0.2735MYR 0.2783MYR 0.1008MYR 0.1440-47.4%364.8M243
2021MYR 0.3841MYR 0.4003MYR 0.2639MYR 0.2735-27.9%1.2B245
2020MYR 0.2491MYR 0.5168MYR 0.1091MYR 0.3793+49.5%4.8B247
2019MYR 0.2522MYR 0.3713MYR 0.2397MYR 0.2538+2.5%771.8M246
2018MYR 0.5675MYR 0.6233MYR 0.2381MYR 0.2475-56.0%281.9M244
2017MYR 0.3908MYR 0.7628MYR 0.3628MYR 0.5628+44.0%1.1B253
2016MYR 0.3954MYR 0.4162MYR 0.3376MYR 0.3908-1.7%329.9M250
2015MYR 0.3619MYR 0.4230MYR 0.1885MYR 0.3977+10.4%575.1M246
2014MYR 0.2058MYR 0.3893MYR 0.1835MYR 0.3601+82.6%708.8M247
2013MYR 0.0902MYR 0.2555MYR 0.0846MYR 0.1972+118.5%277.3M246
2012MYR 0.0565MYR 0.0952MYR 0.0543MYR 0.0902+62.8%118.1M245
2011MYR 0.0332MYR 0.0666MYR 0.0326MYR 0.0554+70.0%377.5M244
2010MYR 0.0272MYR 0.0380MYR 0.0217MYR 0.0326+20.0%155.9M249
2009MYR 0.0426MYR 0.0426MYR 0.0160MYR 0.0272-36.2%120.5M248
2008MYR 0.0401MYR 0.0426MYR 0.0264MYR 0.0426+6.2%11.8M248
2007MYR 0.0332MYR 0.0638MYR 0.0316MYR 0.0401+18.7%238.9M249
2006MYR 0.0506MYR 0.0570MYR 0.0306MYR 0.0338-33.3%97M259
2005MYR 0.0171MYR 0.0554MYR 0.0164MYR 0.0506n/a773.5M158

0078 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.1350+3.8%
August 2026MYR 0.13000.0%
July 2026MYR 0.1300-3.7%
June 2026MYR 0.1350+5.4%
May 2026MYR 0.12810.0%
April 2026MYR 0.1281+13.0%
March 2026MYR 0.1133-14.8%
February 2026MYR 0.13300.0%
January 2026MYR 0.1330+17.4%
December 2025MYR 0.1133+9.5%
November 2025MYR 0.1034-4.5%
October 2025MYR 0.1084+10.0%

About the 0078 data

Daily bars. 5,286 sessions from May 17, 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 May 17, 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/0078/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 0070 MQ Technology Berhad
  • 0072 Erdasan Group Berhad
  • 0074 Ace Pacific Group Berhad
  • 0075 LYC Healthcare Berhad
  • 0079 Aldrich Resources Berhad
  • 0080 Straits Energy Resources Berhad
  • 0081 Rekatech Capital Berhad
  • 0082 Green Packet Berhad

Common questions

0078 share price history

Start with any symbol.

Start free