Bursa Malaysia · 0118 · stock

Trive Property Group Berhad (0118) stock price history

Every Bursa Malaysia trading session of Trive Property Group Berhad from Mar 28, 2006 to Sep 28, 2026: 5,068 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 0118 data, free keyYear by year table

0118 adjusted close, 2006 to 2026

0118Trive Property Group Berhad
MYR 0.0200+33.3% over one year
2010201520202025
MYR 12.87
All time high, 2008
MYR 0.0250
52 week high, MYR 0.0100 low
5,068
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.

0118 key facts

  • Trive Property Group Berhad (0118) closed at MYR 0.0200 on Sep 28, 2026 on Bursa Malaysia.
  • 0118's all time high close is MYR 12.87, set on Feb 26, 2008; its all time low close is MYR 0.0100 on Jun 13, 2025.
  • 0118's 52 week range is MYR 0.0100 to MYR 0.0250.
  • 0118 returned +33.3% over the year to Sep 28, 2026 and -66.7% over five years.
  • Over ten years 0118 returned -98%, -33.4% a year compounded.
  • 0118's deepest drawdown was -99.9% from Feb 27, 2008 to Jun 13, 2025.
  • DataCedar holds 5,068 daily sessions of 0118 history from Mar 28, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

0118 price chart, 2006 to 2026

0118 adjusted close, Mar 28, 2006 to Sep 28, 2026MYR 0.0100MYR 0.1081MYR 1.17MYR 12.622010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

0118 returns

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

PeriodReturn
1 month+33.3%
3 months0.0%
6 months+33.3%
Year to date+33.3%
1 year+33.3%
3 years-66.7%
5 years-66.7%
10 years-98.3%
Since Mar 28, 2006-98.4%
Compound annual growth, 20.5 years-18.3%

0118 records

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

All time high close
MYR 12.87 on Feb 26, 2008
All time low close
MYR 0.0100 on Jun 13, 2025
52 week high
MYR 0.0250 on Oct 22, 2025
52 week low
MYR 0.0100 on Sep 29, 2025
Deepest drawdown
-99.9% from Feb 27, 2008 to Jun 13, 2025, not yet recovered
Best single session
+100.0% on Aug 7, 2020
Worst single session
-50.0% on Jan 28, 2020
Volatility, 1 year annualised
236.7%
Sessions closing higher, 1 year
14%
Best calendar year
2022, +133%
Worst calendar year
2021, -78%

0118 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 28, 2006; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.0150MYR 0.0250MYR 0.0100MYR 0.0200+33.3%372.5M185
2025MYR 0.0350MYR 0.0450MYR 0.0050MYR 0.0150-57.1%483.5M244
2024MYR 0.0800MYR 0.0800MYR 0.0350MYR 0.0350-56.2%162.9M247
2023MYR 0.0650MYR 0.1150MYR 0.0500MYR 0.0800+14.3%296M244
2022MYR 0.0300MYR 0.1650MYR 0.0300MYR 0.0700+133.3%769.9M243
2021MYR 0.1386MYR 0.3500MYR 0.0300MYR 0.0300-77.9%2.4B245
2020MYR 0.1507MYR 0.4521MYR 0.0753MYR 0.1356-10.0%1B247
2019MYR 0.2260MYR 0.3767MYR 0.0753MYR 0.1507-33.3%94.5M246
2018MYR 0.6781MYR 0.9042MYR 0.1507MYR 0.2260-66.7%147.5M244
2017MYR 1.16MYR 3.55MYR 0.6028MYR 0.6781-41.7%552.2M252
2016MYR 0.5813MYR 1.42MYR 0.4521MYR 1.16+80.0%197.9M250
2015MYR 0.7104MYR 1.74MYR 0.5167MYR 0.6458-9.1%271.7M246
2014MYR 0.7750MYR 2.00MYR 0.5813MYR 0.71040.0%188.7M247
2013MYR 0.9042MYR 1.74MYR 0.4521MYR 0.7104-26.7%158.2M246
2012MYR 2.00MYR 2.84MYR 0.8396MYR 0.9688-51.6%31.1M245
2011MYR 3.68MYR 4.46MYR 1.29MYR 2.00-45.6%54.6M244
2010MYR 5.43MYR 6.78MYR 2.58MYR 3.68-32.1%87.7M249
2009MYR 8.09MYR 11.24MYR 5.36MYR 5.43-32.6%66.7M248
2008MYR 10.08MYR 12.92MYR 6.76MYR 8.05-20.1%62.8M248
2007MYR 5.60MYR 10.33MYR 5.23MYR 10.08+80.0%247.2M249
2006MYR 1.29MYR 5.60MYR 1.21MYR 5.60n/a385M199

0118 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.0200+33.3%
August 2026MYR 0.0150-25.0%
July 2026MYR 0.0200+33.3%
June 2026MYR 0.01500.0%
May 2026MYR 0.0150-40.0%
April 2026MYR 0.0250+66.7%
March 2026MYR 0.01500.0%
February 2026MYR 0.0150-25.0%
January 2026MYR 0.0200+33.3%
December 2025MYR 0.0150-25.0%
November 2025MYR 0.02000.0%
October 2025MYR 0.0200+33.3%

About the 0118 data

Daily bars. 5,068 sessions from Mar 28, 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 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 Mar 28, 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/0118/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 0112 Mikro MSC Berhad
  • 0113 MMS Ventures Berhad
  • 0116 Focus Dynamics Group Berhad
  • 0117 SMRT Holdings Berhad
  • 0119 AppAsia Berhad
  • 0120 Visdynamics Holdings Berhad
  • 0122 Advance Information Marketing Berhad
  • 0123 Privasia Technology Berhad

Common questions

0118 share price history

Start with any symbol.

Start free