Bursa Malaysia · 0119 · stock

AppAsia Berhad (0119) stock price history

Every Bursa Malaysia trading session of AppAsia Berhad from Mar 20, 2006 to Sep 28, 2026: 5,073 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 0119 data, free keyYear by year table

0119 adjusted close, 2006 to 2026

0119AppAsia Berhad
MYR 0.1250+19.0% over one year
2010201520202025
MYR 0.2883
All time high, 2020
MYR 0.1350
52 week high, MYR 0.0750 low
5,073
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.

0119 key facts

  • AppAsia Berhad (0119) closed at MYR 0.1250 on Sep 28, 2026 on Bursa Malaysia.
  • 0119's all time high close is MYR 0.2883, set on Aug 21, 2020; its all time low close is MYR 0.0110 on Nov 20, 2008.
  • 0119's 52 week range is MYR 0.0750 to MYR 0.1350.
  • 0119 returned +19.0% over the year to Sep 28, 2026 and -16.7% over five years.
  • Over ten years 0119 returned +79%, +6.0% a year compounded.
  • 0119's deepest drawdown was -84.9% from Mar 20, 2006 to Nov 20, 2008.
  • DataCedar holds 5,073 daily sessions of 0119 history from Mar 20, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

0119 price chart, 2006 to 2026

0119 adjusted close, Mar 20, 2006 to Sep 28, 2026MYR 0.0110MYR 0.0320MYR 0.0930MYR 0.27002010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

0119 returns

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

PeriodReturn
1 month+8.7%
3 months+8.7%
6 months+4.2%
Year to date0.0%
1 year+19.0%
3 years+13.6%
5 years-16.7%
10 years+78.6%
Since Mar 20, 2006+71.6%
Compound annual growth, 20.5 years+2.7%

0119 records

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

All time high close
MYR 0.2883 on Aug 21, 2020
All time low close
MYR 0.0110 on Nov 20, 2008
52 week high
MYR 0.1350 on Oct 30, 2025
52 week low
MYR 0.0750 on Jul 17, 2026
Deepest drawdown
-84.9% from Mar 20, 2006 to Nov 20, 2008, recovered Mar 14, 2014
Best single session
+155.6% on Jun 9, 2008
Worst single session
-60.0% on Nov 20, 2008
Volatility, 1 year annualised
52.1%
Sessions closing higher, 1 year
17%
Best calendar year
2020, +411%
Worst calendar year
2018, -74%

0119 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 20, 2006; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.1250MYR 0.1300MYR 0.0750MYR 0.12500.0%45.5M184
2025MYR 0.1450MYR 0.1500MYR 0.0900MYR 0.1250-13.8%93.7M244
2024MYR 0.0900MYR 0.1800MYR 0.0700MYR 0.1450+52.6%698.4M247
2023MYR 0.1050MYR 0.1400MYR 0.0800MYR 0.0950-9.5%247.1M244
2022MYR 0.0950MYR 0.1250MYR 0.0600MYR 0.1050+10.5%162.7M243
2021MYR 0.2400MYR 0.2567MYR 0.0850MYR 0.0950-60.1%866M245
2020MYR 0.0483MYR 0.3033MYR 0.0333MYR 0.2383+410.7%4.4B247
2019MYR 0.0317MYR 0.0483MYR 0.0250MYR 0.0467+47.4%366.1M246
2018MYR 0.1217MYR 0.1433MYR 0.0300MYR 0.0317-74.0%642M244
2017MYR 0.1217MYR 0.1517MYR 0.1033MYR 0.12170.0%997.5M252
2016MYR 0.0467MYR 0.1233MYR 0.0333MYR 0.1217+160.7%900.2M250
2015MYR 0.0500MYR 0.0967MYR 0.0467MYR 0.0467-9.7%1.1B246
2014MYR 0.0242MYR 0.0981MYR 0.0231MYR 0.0517+123.2%2.5B247
2013MYR 0.0231MYR 0.0331MYR 0.0187MYR 0.0231+5.0%587.8M246
2012MYR 0.0298MYR 0.0606MYR 0.0209MYR 0.0220-28.6%2B245
2011MYR 0.0176MYR 0.0772MYR 0.0165MYR 0.0309+75.0%1.2B244
2010MYR 0.0198MYR 0.0441MYR 0.0132MYR 0.0176-5.9%82.7M249
2009MYR 0.0265MYR 0.0474MYR 0.0110MYR 0.0187+70.0%63.8M248
2008MYR 0.0364MYR 0.0507MYR 0.0110MYR 0.0110-68.8%87.6M248
2007MYR 0.0386MYR 0.0639MYR 0.0265MYR 0.0353-11.1%300.5M249
2006MYR 0.0921MYR 0.0953MYR 0.0364MYR 0.0397n/a389.5M205

0119 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.1250+8.7%
August 2026MYR 0.1150+4.5%
July 2026MYR 0.1100-4.3%
June 2026MYR 0.1150+4.5%
May 2026MYR 0.11000.0%
April 2026MYR 0.1100-4.3%
March 2026MYR 0.1150-8.0%
February 2026MYR 0.1250+4.2%
January 2026MYR 0.1200-4.0%
December 2025MYR 0.12500.0%
November 2025MYR 0.1250+8.7%
October 2025MYR 0.1150+9.5%

About the 0119 data

Daily bars. 5,073 sessions from Mar 20, 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 20, 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/0119/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 0113 MMS Ventures Berhad
  • 0116 Focus Dynamics Group Berhad
  • 0117 SMRT Holdings Berhad
  • 0118 Trive Property Group Berhad
  • 0120 Visdynamics Holdings Berhad
  • 0122 Advance Information Marketing Berhad
  • 0123 Privasia Technology Berhad
  • 0126 Microlink Solutions Berhad

Common questions

0119 share price history

Start with any symbol.

Start free