Bursa Malaysia · 0106 · stock

OpenMove AI Berhad (0106) stock price history

Every Bursa Malaysia trading session of OpenMove AI Berhad from Nov 16, 2005 to Sep 28, 2026: 5,162 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 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 0106 data, free keyYear by year table

0106 adjusted close, 2005 to 2026

0106OpenMove AI Berhad
MYR 0.4900-11.7% over one year
2010201520202025
MYR 1.35
All time high, 2024
MYR 0.6950
52 week high, MYR 0.4800 low
5,162
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.

0106 key facts

  • OpenMove AI Berhad (0106) closed at MYR 0.4900 on Sep 28, 2026 on Bursa Malaysia.
  • 0106's all time high close is MYR 1.35, set on Mar 26, 2024; its all time low close is MYR 0.1073 on Oct 10, 2011.
  • 0106's 52 week range is MYR 0.4800 to MYR 0.6950.
  • 0106 returned -11.7% over the year to Sep 28, 2026 and -36.2% over five years.
  • Over ten years 0106 returned +25%, +2.2% a year compounded.
  • 0106's deepest drawdown was -90.9% from Jul 20, 2007 to Oct 10, 2011.
  • DataCedar holds 5,162 daily sessions of 0106 history from Nov 16, 2005 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

0106 price chart, 2005 to 2026

0106 adjusted close, Nov 16, 2005 to Sep 28, 2026MYR 0.1097MYR 0.4697MYR 0.8297MYR 1.1920052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

0106 returns

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

PeriodReturn
1 month-3.9%
3 months-10.9%
6 months-19.7%
Year to date-13.3%
1 year-11.7%
3 years-33.7%
5 years-36.2%
10 years+24.9%
Since Nov 16, 2005+197.7%
Compound annual growth, 20.9 years+5.4%

0106 records

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

All time high close
MYR 1.35 on Mar 26, 2024
All time low close
MYR 0.1073 on Oct 10, 2011
52 week high
MYR 0.6950 on Feb 4, 2026
52 week low
MYR 0.4800 on Aug 7, 2026
Deepest drawdown
-90.9% from Jul 20, 2007 to Oct 10, 2011, recovered Mar 22, 2024
Best single session
+42.9% on Feb 19, 2010
Worst single session
-39.7% on Feb 18, 2010
Volatility, 1 year annualised
41.3%
Sessions closing higher, 1 year
26%
Growth of 1 since 2005
3.0×
Best calendar year
2006, +260%
Worst calendar year
2008, -70%

0106 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 Nov 16, 2005; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.5650MYR 0.6950MYR 0.4800MYR 0.4900-12.5%5.9M186
2025MYR 0.7307MYR 0.7927MYR 0.4950MYR 0.5600-22.9%21.4M244
2024MYR 0.8104MYR 1.39MYR 0.6324MYR 0.7260-10.4%182.1M247
2023MYR 0.6465MYR 0.8502MYR 0.6421MYR 0.8104+25.3%9.4M244
2022MYR 0.7389MYR 0.7557MYR 0.6129MYR 0.6465-15.4%7M243
2021MYR 0.7243MYR 0.9899MYR 0.6358MYR 0.7641+5.5%48.8M245
2020MYR 0.4665MYR 0.7403MYR 0.2737MYR 0.7243+56.6%55.9M247
2019MYR 0.4041MYR 0.5510MYR 0.4041MYR 0.4627+18.8%10.5M246
2018MYR 0.5250MYR 0.5740MYR 0.3857MYR 0.3894-23.8%12.8M244
2017MYR 0.3879MYR 0.6610MYR 0.3744MYR 0.5110+31.7%129.4M253
2016MYR 0.3844MYR 0.4407MYR 0.2895MYR 0.3879+0.9%51.2M250
2015MYR 0.1963MYR 0.4681MYR 0.1844MYR 0.3844+95.8%131.6M246
2014MYR 0.1987MYR 0.2811MYR 0.1785MYR 0.1963-1.2%14.2M247
2013MYR 0.1301MYR 0.2507MYR 0.1226MYR 0.1987+52.7%21.4M246
2012MYR 0.1400MYR 0.1680MYR 0.1167MYR 0.1301-7.0%8.7M245
2011MYR 0.1588MYR 0.1985MYR 0.1073MYR 0.1400-11.8%16.9M244
2010MYR 0.2388MYR 0.2750MYR 0.1504MYR 0.1588-35.2%21.5M249
2009MYR 0.2914MYR 0.3743MYR 0.1627MYR 0.2450-15.9%29.7M248
2008MYR 0.9780MYR 1.17MYR 0.2543MYR 0.2914-70.2%8.4M248
2007MYR 0.6695MYR 1.19MYR 0.6581MYR 0.9780+43.6%55M249
2006MYR 0.1983MYR 0.9320MYR 0.1926MYR 0.6809+260.5%88.7M259
2005MYR 0.1609MYR 0.2170MYR 0.1496MYR 0.1889n/a32.7M32

0106 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.4900-3.9%
August 2026MYR 0.5100-4.7%
July 2026MYR 0.5350-7.8%
June 2026MYR 0.5800-0.9%
May 2026MYR 0.5850+5.4%
April 2026MYR 0.5550-9.8%
March 2026MYR 0.6150-6.1%
February 2026MYR 0.6550-2.2%
January 2026MYR 0.6700+19.6%
December 2025MYR 0.5600+8.7%
November 2025MYR 0.5150-3.7%
October 2025MYR 0.5350-0.9%

About the 0106 data

Daily bars. 5,162 sessions from Nov 16, 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 21, 2026 forward, most recent session Sep 25, 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 Nov 16, 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/0106/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 0102 Waja Konsortium Berhad
  • 0103 M N C Wireless Berhad
  • 0104 Genetec Technology Berhad
  • 0105 Asia Poly Holdings Berhad
  • 0107 Eduspec Holdings Berhad
  • 0108 N2N Connect Berhad
  • 0109 SC Estate Builder Berhad
  • 0111 K-One Technology Berhad

Common questions

0106 share price history

Start with any symbol.

Start free