Bursa Malaysia · 0101 · stock

TMC Life Sciences Berhad (0101) stock price history

Every Bursa Malaysia trading session of TMC Life Sciences Berhad from Oct 6, 2005 to Sep 28, 2026: 5,186 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 0101 data, free keyYear by year table

0101 adjusted close, 2005 to 2026

0101TMC Life Sciences Berhad
MYR 0.4300+2.8% over one year
2010201520202025
MYR 1.66
All time high, 2008
MYR 0.5750
52 week high, MYR 0.4083 low
5,186
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.

0101 key facts

  • TMC Life Sciences Berhad (0101) closed at MYR 0.4300 on Sep 28, 2026 on Bursa Malaysia.
  • 0101's all time high close is MYR 1.66, set on May 16, 2008; its all time low close is MYR 0.0919 on Dec 19, 2006.
  • 0101's 52 week range is MYR 0.4083 to MYR 0.5750.
  • 0101 returned +2.8% over the year to Sep 28, 2026 and -19.2% over five years.
  • Over ten years 0101 returned -49%, -6.5% a year compounded.
  • 0101's deepest drawdown was -85.2% from May 16, 2008 to May 16, 2012.
  • DataCedar holds 5,186 daily sessions of 0101 history from Oct 6, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

0101 price chart, 2005 to 2026

0101 adjusted close, Oct 6, 2005 to Sep 28, 2026MYR 0.0949MYR 0.2428MYR 0.6216MYR 1.5920052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

0101 returns

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

PeriodReturn
1 month-3.4%
3 months-2.3%
6 months-13.1%
Year to date-4.4%
1 year+2.8%
3 years-24.5%
5 years-19.2%
10 years-48.7%
Since Oct 6, 2005+300.7%
Compound annual growth, 21.0 years+6.8%

0101 records

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

All time high close
MYR 1.66 on May 16, 2008
All time low close
MYR 0.0919 on Dec 19, 2006
52 week high
MYR 0.5750 on Feb 23, 2026
52 week low
MYR 0.4083 on Oct 6, 2025
Deepest drawdown
-85.2% from May 16, 2008 to May 16, 2012, not yet recovered
Best single session
+582.4% on Jul 10, 2007
Worst single session
-56.1% on Nov 7, 2008
Volatility, 1 year annualised
26.9%
Sessions closing higher, 1 year
26%
Growth of 1 since 2005
4.0×
Best calendar year
2007, +826%
Worst calendar year
2008, -63%

0101 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 Oct 6, 2005; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.4500MYR 0.5750MYR 0.4150MYR 0.4300-4.4%30.2M184
2025MYR 0.5029MYR 0.5278MYR 0.3635MYR 0.4500-9.6%33.4M244
2024MYR 0.6906MYR 0.7716MYR 0.4763MYR 0.4979-26.9%182.3M247
2023MYR 0.5931MYR 0.6954MYR 0.5083MYR 0.6811+14.8%128.4M244
2022MYR 0.4966MYR 0.6278MYR 0.4451MYR 0.5931+19.4%86.6M243
2021MYR 0.6206MYR 0.7653MYR 0.4919MYR 0.4966-19.4%199.7M245
2020MYR 0.5843MYR 0.6353MYR 0.3396MYR 0.6159+5.4%242.7M247
2019MYR 0.6892MYR 0.7605MYR 0.5657MYR 0.5843-13.5%95.4M246
2018MYR 0.7893MYR 0.8032MYR 0.6429MYR 0.6753-14.4%69.8M244
2017MYR 0.8802MYR 0.9093MYR 0.6739MYR 0.7893-10.3%190.4M253
2016MYR 0.6498MYR 0.9124MYR 0.5806MYR 0.8802+34.5%160.7M250
2015MYR 0.5149MYR 0.6896MYR 0.4229MYR 0.6544+27.1%662.8M246
2014MYR 0.3519MYR 0.6124MYR 0.3382MYR 0.5149+46.3%871.3M247
2013MYR 0.3449MYR 0.4175MYR 0.3040MYR 0.3519+2.0%303.3M246
2012MYR 0.2813MYR 0.3585MYR 0.2450MYR 0.3449+22.6%231.1M245
2011MYR 0.4293MYR 0.5127MYR 0.2542MYR 0.2813-34.5%372M244
2010MYR 0.2891MYR 0.5002MYR 0.2602MYR 0.4293+48.5%746.6M249
2009MYR 0.3444MYR 0.4502MYR 0.2520MYR 0.2891-15.0%350.4M248
2008MYR 0.9058MYR 1.66MYR 0.3239MYR 0.3403-63.1%113M248
2007MYR 0.0996MYR 1.41MYR 0.0937MYR 0.9222+825.8%236.7M249
2006MYR 0.1050MYR 0.1196MYR 0.0889MYR 0.0996-5.6%38.3M259
2005MYR 0.0821MYR 0.1143MYR 0.0821MYR 0.1056n/a49.2M58

0101 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.4300-3.4%
August 2026MYR 0.4450-3.3%
July 2026MYR 0.4600+2.2%
June 2026MYR 0.4500-2.2%
May 2026MYR 0.4600-8.0%
April 2026MYR 0.5000+4.2%
March 2026MYR 0.4800-14.3%
February 2026MYR 0.5600+16.7%
January 2026MYR 0.4800+6.7%
December 2025MYR 0.4500+5.1%
November 2025MYR 0.4282-6.5%
October 2025MYR 0.4581+8.2%

About the 0101 data

Daily bars. 5,186 sessions from Oct 6, 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 Oct 6, 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/0101/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 0097 ViTrox Corporation Berhad
  • 0098 AuMas Resources Berhad
  • 0099 Scicom (MSC) Berhad
  • 0100 ES Ceramics Technology Berhad
  • 0102 Waja Konsortium Berhad
  • 0103 M N C Wireless Berhad
  • 0104 Genetec Technology Berhad
  • 0105 Asia Poly Holdings Berhad

Common questions

0101 share price history

Start with any symbol.

Start free