Bursa Malaysia · 0109 · stock

SC Estate Builder Berhad (0109) stock price history

Every Bursa Malaysia trading session of SC Estate Builder Berhad from Nov 29, 2005 to Nov 12, 2026: 5,178 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 0109 data, free keyYear by year table

0109 adjusted close, 2005 to 2026

0109SC Estate Builder Berhad
MYR 0.0050-50.0% over one year
2010201520202025
MYR 0.4921
All time high, 2006
MYR 0.0100
52 week high, MYR 0.0050 low
5,178
Daily sessions since 2005

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

0109 key facts

  • SC Estate Builder Berhad (0109) closed at MYR 0.0050 on Nov 12, 2026 on Bursa Malaysia.
  • 0109's all time high close is MYR 0.4921, set on Feb 14, 2006; its all time low close is MYR 0.0044 on Dec 21, 2018.
  • 0109's 52 week range is MYR 0.0050 to MYR 0.0100.
  • 0109 returned -50.0% over the year to Nov 12, 2026 and -85.0% over five years.
  • Over ten years 0109 returned -68%, -10.7% a year compounded.
  • 0109's deepest drawdown was -99.1% from Feb 14, 2006 to Dec 21, 2018.
  • DataCedar holds 5,178 daily sessions of 0109 history from Nov 29, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

0109 price chart, 2005 to 2026

0109 adjusted close, Nov 29, 2005 to Nov 12, 2026MYR 0.0050MYR 0.0219MYR 0.0955MYR 0.417320052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

0109 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month-50.0%
3 months-50.0%
6 months-50.0%
Year to date-50.0%
1 year-50.0%
3 years-75.0%
5 years-85.0%
10 years-67.9%
Since Nov 29, 2005-98.3%
Compound annual growth, 21.0 years-17.6%

0109 records

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

All time high close
MYR 0.4921 on Feb 14, 2006
All time low close
MYR 0.0044 on Dec 21, 2018
52 week high
MYR 0.0100 on Nov 12, 2025
52 week low
MYR 0.0050 on Nov 17, 2025
Deepest drawdown
-99.1% from Feb 14, 2006 to Dec 21, 2018, not yet recovered
Best single session
+400.0% on Jan 22, 2009
Worst single session
-80.0% on Jan 23, 2009
Volatility, 1 year annualised
465.9%
Sessions closing higher, 1 year
9%
Best calendar year
2019, +200%
Worst calendar year
2006, -76%

0109 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 29, 2005; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.0050MYR 0.0100MYR 0.0050MYR 0.0050-50.0%196.8M213
2025MYR 0.0100MYR 0.0150MYR 0.0050MYR 0.01000.0%310.4M244
2024MYR 0.0156MYR 0.0200MYR 0.0050MYR 0.0100-35.7%718.9M247
2023MYR 0.0200MYR 0.0244MYR 0.0133MYR 0.0156-22.2%805.4M244
2022MYR 0.0333MYR 0.0400MYR 0.0200MYR 0.0200-40.0%808.7M243
2021MYR 0.0267MYR 0.0800MYR 0.0222MYR 0.0333+25.0%7.8B245
2020MYR 0.0133MYR 0.0422MYR 0.0067MYR 0.0267+100.0%3.5B247
2019MYR 0.0044MYR 0.0222MYR 0.0044MYR 0.0133+200.0%514.1M246
2018MYR 0.0178MYR 0.0200MYR 0.0044MYR 0.0044-71.4%310.4M244
2017MYR 0.0178MYR 0.0267MYR 0.0111MYR 0.0156-12.5%1.3B252
2016MYR 0.0178MYR 0.0267MYR 0.0156MYR 0.01780.0%727.4M249
2015MYR 0.0200MYR 0.0311MYR 0.0178MYR 0.0178-11.1%2.2B246
2014MYR 0.0365MYR 0.0425MYR 0.0178MYR 0.0200-45.2%2.6B247
2013MYR 0.0324MYR 0.0871MYR 0.0223MYR 0.0365+12.5%6.5B246
2012MYR 0.0531MYR 0.0728MYR 0.0304MYR 0.0324-36.7%3.4B245
2011MYR 0.0197MYR 0.1240MYR 0.0197MYR 0.0512+188.9%2.8B244
2010MYR 0.0197MYR 0.0394MYR 0.0118MYR 0.01770.0%66.4M249
2009MYR 0.0216MYR 0.0984MYR 0.0079MYR 0.0177-10.0%103.8M248
2008MYR 0.0276MYR 0.0787MYR 0.0138MYR 0.0197-28.6%96.3M248
2007MYR 0.0925MYR 0.1240MYR 0.0256MYR 0.0276-69.6%145.5M249
2006MYR 0.3721MYR 0.5117MYR 0.0590MYR 0.0905-75.7%246.7M259
2005MYR 0.2519MYR 0.3779MYR 0.2519MYR 0.3721n/a137.7M23

0109 monthly closes, last 12 months

MonthMonth end closeChange
November 2026MYR 0.0050-50.0%
October 2026MYR 0.01000.0%
September 2026MYR 0.01000.0%
August 2026MYR 0.01000.0%
July 2026MYR 0.01000.0%
June 2026MYR 0.01000.0%
May 2026MYR 0.01000.0%
April 2026MYR 0.01000.0%
March 2026MYR 0.01000.0%
February 2026MYR 0.0100+100.0%
January 2026MYR 0.0050-50.0%
December 2025MYR 0.01000.0%

About the 0109 data

Daily bars. 5,178 sessions from Nov 29, 2005 to Nov 12, 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 Nov 12, 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 29, 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/klse%3A0109/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 0105 Asia Poly Holdings Berhad
  • 0106 OpenMove AI Berhad
  • 0107 Eduspec Holdings Berhad
  • 0108 N2N Connect Berhad
  • 0111 K-One Technology Berhad
  • 0112 Mikro MSC Berhad
  • 0113 MMS Ventures Berhad
  • 0116 Focus Dynamics Group Berhad

Common questions

0109 share price history

Start with any symbol.

Start free