Bursa Malaysia · 0117 · stock

SMRT Holdings Berhad (0117) stock price history

Every Bursa Malaysia trading session of SMRT Holdings Berhad from Mar 13, 2006 to Sep 28, 2026: 5,079 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 0117 data, free keyYear by year table

0117 adjusted close, 2006 to 2026

0117SMRT Holdings Berhad
MYR 0.1850-74.8% over one year
2010201520202025
MYR 1.36
All time high, 2024
MYR 0.8250
52 week high, MYR 0.1000 low
5,079
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.

0117 key facts

  • SMRT Holdings Berhad (0117) closed at MYR 0.1850 on Sep 28, 2026 on Bursa Malaysia.
  • 0117's all time high close is MYR 1.36, set on Jul 23, 2024; its all time low close is MYR 0.0250 on Mar 19, 2020.
  • 0117's 52 week range is MYR 0.1000 to MYR 0.8250.
  • 0117 returned -74.8% over the year to Sep 28, 2026 and +32.1% over five years.
  • Over ten years 0117 returned +3%, +0.3% a year compounded.
  • 0117's deepest drawdown was -97.3% from Aug 15, 2014 to Mar 19, 2020.
  • DataCedar holds 5,079 daily sessions of 0117 history from Mar 13, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

0117 price chart, 2006 to 2026

0117 adjusted close, Mar 13, 2006 to Sep 28, 2026MYR 0.0480MYR 0.1449MYR 0.4374MYR 1.322010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

0117 returns

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

PeriodReturn
1 month-5.1%
3 months+12.1%
6 months+27.6%
Year to date-65.7%
1 year-74.8%
3 years-75.2%
5 years+32.1%
10 years+2.8%
Since Mar 13, 2006-38.6%
Compound annual growth, 20.5 years-2.3%

0117 records

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

All time high close
MYR 1.36 on Jul 23, 2024
All time low close
MYR 0.0250 on Mar 19, 2020
52 week high
MYR 0.8250 on Oct 2, 2025
52 week low
MYR 0.1000 on Mar 9, 2026
Deepest drawdown
-97.3% from Aug 15, 2014 to Mar 19, 2020, recovered Oct 17, 2023
Best single session
+257.1% on Feb 13, 2009
Worst single session
-66.7% on Jan 16, 2009
Volatility, 1 year annualised
110.6%
Sessions closing higher, 1 year
33%
Best calendar year
2023, +638%
Worst calendar year
2008, -65%

0117 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 Mar 13, 2006; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.5250MYR 0.5400MYR 0.1000MYR 0.1850-65.4%2.1B184
2025MYR 1.28MYR 1.34MYR 0.5200MYR 0.5350-58.5%192.4M244
2024MYR 1.07MYR 1.40MYR 0.7900MYR 1.29+20.6%419.4M247
2023MYR 0.1450MYR 1.09MYR 0.1450MYR 1.07+637.9%3.2B244
2022MYR 0.1100MYR 0.1550MYR 0.1000MYR 0.1450+31.8%49.9M243
2021MYR 0.1300MYR 0.2100MYR 0.1000MYR 0.1100-15.4%994.4M245
2020MYR 0.0800MYR 0.1750MYR 0.0150MYR 0.1300+52.9%780.7M247
2019MYR 0.1200MYR 0.1250MYR 0.0750MYR 0.0850-29.2%70.7M246
2018MYR 0.1800MYR 0.2350MYR 0.0950MYR 0.1200-33.3%188.4M244
2017MYR 0.1750MYR 0.3000MYR 0.1450MYR 0.1800+2.9%349.8M253
2016MYR 0.2700MYR 0.2700MYR 0.1600MYR 0.1750-36.4%164.9M250
2015MYR 0.6400MYR 0.6750MYR 0.1700MYR 0.2750-57.0%299.1M246
2014MYR 0.2200MYR 0.9450MYR 0.2000MYR 0.6400+190.9%602.4M247
2013MYR 0.2594MYR 0.2691MYR 0.1713MYR 0.2200-15.2%79M246
2012MYR 0.1680MYR 0.3279MYR 0.1632MYR 0.2594+54.3%210.3M245
2011MYR 0.0768MYR 0.1969MYR 0.0768MYR 0.1680+118.8%95.4M244
2010MYR 0.0768MYR 0.1104MYR 0.0480MYR 0.0768+14.3%53.1M249
2009MYR 0.0672MYR 0.3937MYR 0.0480MYR 0.0672-6.7%70.2M248
2008MYR 0.2089MYR 0.2305MYR 0.0480MYR 0.0720-64.9%8.3M248
2007MYR 0.2453MYR 0.3457MYR 0.1800MYR 0.2053-16.3%99M249
2006MYR 0.3961MYR 0.4276MYR 0.1507MYR 0.2453n/a313M210

0117 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.1850-5.1%
August 2026MYR 0.19500.0%
July 2026MYR 0.1950+14.7%
June 2026MYR 0.1700-20.9%
May 2026MYR 0.2150+30.3%
April 2026MYR 0.1650+17.9%
March 2026MYR 0.14000.0%
February 2026MYR 0.1400-17.6%
January 2026MYR 0.1700-68.2%
December 2025MYR 0.5350-4.5%
November 2025MYR 0.5600-15.2%
October 2025MYR 0.6600-13.7%

About the 0117 data

Daily bars. 5,079 sessions from Mar 13, 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 Mar 13, 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/0117/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 0111 K-One Technology Berhad
  • 0112 Mikro MSC Berhad
  • 0113 MMS Ventures Berhad
  • 0116 Focus Dynamics Group Berhad
  • 0118 Trive Property Group Berhad
  • 0119 AppAsia Berhad
  • 0120 Visdynamics Holdings Berhad
  • 0122 Advance Information Marketing Berhad

Common questions

0117 share price history

Start with any symbol.

Start free