Bursa Malaysia · 0123 · stock

Privasia Technology Berhad (0123) stock price history

Every Bursa Malaysia trading session of Privasia Technology Berhad from Apr 27, 2006 to Sep 28, 2026: 5,046 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 0123 data, free keyYear by year table

0123 adjusted close, 2006 to 2026

0123Privasia Technology Berhad
MYR 0.0700-12.5% over one year
2010201520202025
MYR 0.4691
All time high, 2006
MYR 0.1000
52 week high, MYR 0.0650 low
5,046
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.

0123 key facts

  • Privasia Technology Berhad (0123) closed at MYR 0.0700 on Sep 28, 2026 on Bursa Malaysia.
  • 0123's all time high close is MYR 0.4691, set on May 4, 2006; its all time low close is MYR 0.0200 on Mar 23, 2020.
  • 0123's 52 week range is MYR 0.0650 to MYR 0.1000.
  • 0123 returned -12.5% over the year to Sep 28, 2026 and -60.0% over five years.
  • Over ten years 0123 returned -53%, -7.3% a year compounded.
  • 0123's deepest drawdown was -95.7% from May 4, 2006 to Mar 23, 2020.
  • DataCedar holds 5,046 daily sessions of 0123 history from Apr 27, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

0123 price chart, 2006 to 2026

0123 adjusted close, Apr 27, 2006 to Sep 28, 2026MYR 0.0200MYR 0.0546MYR 0.1493MYR 0.40782010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

0123 returns

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

PeriodReturn
1 month-6.7%
3 months0.0%
6 months-12.5%
Year to date-12.5%
1 year-12.5%
3 years-39.1%
5 years-60.0%
10 years-53.3%
Since Apr 27, 2006-82.8%
Compound annual growth, 20.4 years-8.3%

0123 records

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

All time high close
MYR 0.4691 on May 4, 2006
All time low close
MYR 0.0200 on Mar 23, 2020
52 week high
MYR 0.1000 on Oct 16, 2025
52 week low
MYR 0.0650 on Mar 16, 2026
Deepest drawdown
-95.7% from May 4, 2006 to Mar 23, 2020, not yet recovered
Best single session
+214.3% on Nov 7, 2008
Worst single session
-68.2% on Nov 14, 2008
Volatility, 1 year annualised
71.1%
Sessions closing higher, 1 year
20%
Best calendar year
2020, +220%
Worst calendar year
2018, -68%

0123 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 Apr 27, 2006; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.0800MYR 0.0900MYR 0.0650MYR 0.0700-12.5%113.2M184
2025MYR 0.1100MYR 0.1200MYR 0.0650MYR 0.0800-27.3%282.2M244
2024MYR 0.1200MYR 0.1400MYR 0.0900MYR 0.1100-8.3%667.7M247
2023MYR 0.1000MYR 0.1350MYR 0.0900MYR 0.1200+26.3%614.4M244
2022MYR 0.0950MYR 0.1450MYR 0.0650MYR 0.09500.0%638.8M243
2021MYR 0.1600MYR 0.3550MYR 0.0800MYR 0.0950-40.6%6.1B245
2020MYR 0.0500MYR 0.1950MYR 0.0200MYR 0.1600+220.0%1.3B247
2019MYR 0.0500MYR 0.0900MYR 0.0450MYR 0.05000.0%110.2M246
2018MYR 0.1500MYR 0.1650MYR 0.0450MYR 0.0500-67.7%373.6M244
2017MYR 0.1650MYR 0.2300MYR 0.1350MYR 0.1550-6.1%721.7M253
2016MYR 0.2275MYR 0.2325MYR 0.1350MYR 0.1650-29.0%257.3M250
2015MYR 0.1276MYR 0.4219MYR 0.1227MYR 0.2325+75.5%4.5B246
2014MYR 0.0862MYR 0.1962MYR 0.0862MYR 0.1325+45.6%1.4B247
2013MYR 0.0694MYR 0.1101MYR 0.0602MYR 0.0910+31.0%307.8M246
2012MYR 0.0621MYR 0.0972MYR 0.0548MYR 0.0694+11.8%277.5M245
2011MYR 0.0469MYR 0.0758MYR 0.0402MYR 0.0621+32.4%265.2M244
2010MYR 0.0577MYR 0.0866MYR 0.0397MYR 0.0469-27.8%506.2M249
2009MYR 0.0469MYR 0.1335MYR 0.0253MYR 0.0650+125.0%47.3M248
2008MYR 0.0613MYR 0.0866MYR 0.0217MYR 0.0289-55.6%12.1M248
2007MYR 0.1516MYR 0.2454MYR 0.0650MYR 0.0650-58.1%58.9M249
2006MYR 0.3645MYR 0.5052MYR 0.1119MYR 0.1552n/a276.4M177

0123 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.0700-6.7%
August 2026MYR 0.0750+7.1%
July 2026MYR 0.0700-6.7%
June 2026MYR 0.0750-6.2%
May 2026MYR 0.08000.0%
April 2026MYR 0.0800-5.9%
March 2026MYR 0.0850+13.3%
February 2026MYR 0.07500.0%
January 2026MYR 0.0750-6.2%
December 2025MYR 0.08000.0%
November 2025MYR 0.0800+6.7%
October 2025MYR 0.0750-6.2%

About the 0123 data

Daily bars. 5,046 sessions from Apr 27, 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 Apr 27, 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/0123/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 0118 Trive Property Group Berhad
  • 0119 AppAsia Berhad
  • 0120 Visdynamics Holdings Berhad
  • 0122 Advance Information Marketing Berhad
  • 0126 Microlink Solutions Berhad
  • 0127 JHM Consolidation Berhad
  • 0128 Frontken Corporation Berhad
  • 0129 Silver Ridge Holdings Bhd.

Common questions

0123 share price history

Start with any symbol.

Start free