Bursa Malaysia · 0116 · stock

Focus Dynamics Group Berhad (0116) stock price history

Every Bursa Malaysia trading session of Focus Dynamics Group Berhad from Feb 10, 2006 to Sep 28, 2026: 5,100 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 0116 data, free keyYear by year table

0116 adjusted close, 2006 to 2026

0116Focus Dynamics Group Berhad
MYR 0.0050-50.0% over one year
2010201520202025
MYR 0.8833
All time high, 2020
MYR 0.0100
52 week high, MYR 0.0050 low
5,100
Daily sessions since 2006

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.

0116 key facts

  • Focus Dynamics Group Berhad (0116) closed at MYR 0.0050 on Sep 28, 2026 on Bursa Malaysia.
  • 0116's all time high close is MYR 0.8833, set on Oct 14, 2020; its all time low close is MYR 0.0050 on Jul 29, 2025.
  • 0116's 52 week range is MYR 0.0050 to MYR 0.0100.
  • 0116 returned -50.0% over the year to Sep 28, 2026 and -90.9% over five years.
  • Over ten years 0116 returned -56%, -7.9% a year compounded.
  • 0116's deepest drawdown was -99.4% from Oct 14, 2020 to Jul 29, 2025.
  • DataCedar holds 5,100 daily sessions of 0116 history from Feb 10, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

0116 price chart, 2006 to 2026

0116 adjusted close, Feb 10, 2006 to Sep 28, 2026MYR 0.0050MYR 0.0274MYR 0.1498MYR 0.82002010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

0116 returns

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

PeriodReturn
1 month0.0%
3 months0.0%
6 months0.0%
Year to date0.0%
1 year-50.0%
3 years-75.0%
5 years-90.9%
10 years-56.2%
Since Feb 10, 2006-95.9%
Compound annual growth, 20.6 years-14.3%

0116 records

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

All time high close
MYR 0.8833 on Oct 14, 2020
All time low close
MYR 0.0050 on Jul 29, 2025
52 week high
MYR 0.0100 on Sep 29, 2025
52 week low
MYR 0.0050 on Oct 1, 2025
Deepest drawdown
-99.4% from Oct 14, 2020 to Jul 29, 2025, not yet recovered
Best single session
+470.0% on Sep 1, 2008
Worst single session
-82.5% on Sep 2, 2008
Volatility, 1 year annualised
628.9%
Sessions closing higher, 1 year
16%
Best calendar year
2017, +378%
Worst calendar year
2021, -94%

0116 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. 2006 starts on Feb 10, 2006; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.0100MYR 0.0100MYR 0.0050MYR 0.0050-50.0%354.1M185
2025MYR 0.0200MYR 0.0250MYR 0.0050MYR 0.0100-60.0%967.3M244
2024MYR 0.0150MYR 0.0300MYR 0.0100MYR 0.0250+66.7%1B247
2023MYR 0.0200MYR 0.0250MYR 0.0100MYR 0.0150-25.0%423.7M244
2022MYR 0.0450MYR 0.0500MYR 0.0150MYR 0.0200-50.0%1.1B243
2021MYR 0.6500MYR 0.7500MYR 0.0350MYR 0.0400-93.8%17.6B245
2020MYR 0.1667MYR 0.9050MYR 0.1633MYR 0.6500+286.1%8B247
2019MYR 0.0500MYR 0.1683MYR 0.0317MYR 0.1683+236.7%8.8B246
2018MYR 0.0754MYR 0.1033MYR 0.0400MYR 0.0500-33.7%1.8B244
2017MYR 0.0158MYR 0.0877MYR 0.0140MYR 0.0754+377.8%6.1B252
2016MYR 0.0149MYR 0.0158MYR 0.0088MYR 0.01580.0%4B250
2015MYR 0.0132MYR 0.0167MYR 0.0079MYR 0.0158+20.0%5.3B246
2014MYR 0.0132MYR 0.0254MYR 0.0105MYR 0.0132-11.8%6.7B247
2013MYR 0.0149MYR 0.0175MYR 0.0114MYR 0.0149-5.6%1.2B246
2012MYR 0.0158MYR 0.0412MYR 0.0140MYR 0.01580.0%18.4B245
2011MYR 0.0193MYR 0.0254MYR 0.0088MYR 0.0158-14.3%10.2B244
2010MYR 0.0167MYR 0.0325MYR 0.0132MYR 0.0184+10.5%3.2B249
2009MYR 0.0263MYR 0.0526MYR 0.0044MYR 0.0167+5.6%733.1M248
2008MYR 0.0474MYR 0.1300MYR 0.0105MYR 0.0158-67.9%553.5M248
2007MYR 0.0570MYR 0.1079MYR 0.0386MYR 0.0491-12.5%1.7B249
2006MYR 0.0842MYR 0.1342MYR 0.0412MYR 0.0561n/a2.5B231

0116 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.00500.0%
August 2026MYR 0.0050-50.0%
July 2026MYR 0.0100+100.0%
June 2026MYR 0.0050-50.0%
May 2026MYR 0.01000.0%
April 2026MYR 0.01000.0%
March 2026MYR 0.0100+100.0%
February 2026MYR 0.0050-50.0%
January 2026MYR 0.01000.0%
December 2025MYR 0.01000.0%
November 2025MYR 0.01000.0%
October 2025MYR 0.01000.0%

About the 0116 data

Daily bars. 5,100 sessions from Feb 10, 2006 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 29, 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 10, 2006, 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/0116/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 0109 SC Estate Builder Berhad
  • 0111 K-One Technology Berhad
  • 0112 Mikro MSC Berhad
  • 0113 MMS Ventures Berhad
  • 0117 SMRT Holdings Berhad
  • 0118 Trive Property Group Berhad
  • 0119 AppAsia Berhad
  • 0120 Visdynamics Holdings Berhad

Common questions

0116 share price history

Start with any symbol.

Start free