Bursa Malaysia · 0127 · stock

JHM Consolidation Berhad (0127) stock price history

Every Bursa Malaysia trading session of JHM Consolidation Berhad from Jul 13, 2006 to Sep 28, 2026: 4,991 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 0127 data, free keyYear by year table

0127 adjusted close, 2006 to 2026

0127JHM Consolidation Berhad
MYR 0.5150+71.7% over one year
2010201520202025
MYR 2.58
All time high, 2021
MYR 0.5550
52 week high, MYR 0.2750 low
4,991
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.

0127 key facts

  • JHM Consolidation Berhad (0127) closed at MYR 0.5150 on Sep 28, 2026 on Bursa Malaysia.
  • 0127's all time high close is MYR 2.58, set on Feb 3, 2021; its all time low close is MYR 0.0238 on Jul 15, 2009.
  • 0127's 52 week range is MYR 0.2750 to MYR 0.5550.
  • 0127 returned +71.7% over the year to Sep 28, 2026 and -72.0% over five years.
  • Over ten years 0127 returned +70%, +5.5% a year compounded.
  • 0127's deepest drawdown was -89.2% from Feb 4, 2021 to Sep 4, 2025.
  • DataCedar holds 4,991 daily sessions of 0127 history from Jul 13, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

0127 price chart, 2006 to 2026

0127 adjusted close, Jul 13, 2006 to Sep 28, 2026MYR 0.0238MYR 0.1128MYR 0.5334MYR 2.522010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

0127 returns

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

PeriodReturn
1 month+6.2%
3 months+32.1%
6 months+77.6%
Year to date+27.2%
1 year+71.7%
3 years-34.4%
5 years-72.0%
10 years+70.1%
Since Jul 13, 2006+316.2%
Compound annual growth, 20.2 years+7.3%

0127 records

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

All time high close
MYR 2.58 on Feb 3, 2021
All time low close
MYR 0.0238 on Jul 15, 2009
52 week high
MYR 0.5550 on Sep 23, 2026
52 week low
MYR 0.2750 on Mar 31, 2026
Deepest drawdown
-89.2% from Feb 4, 2021 to Sep 4, 2025, not yet recovered
Best single session
+400.0% on Aug 28, 2009
Worst single session
-80.0% on Sep 1, 2009
Volatility, 1 year annualised
58.1%
Sessions closing higher, 1 year
40%
Growth of 1 since 2006
4.2×
Best calendar year
2017, +268%
Worst calendar year
2022, -57%

0127 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 Jul 13, 2006; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.3950MYR 0.5550MYR 0.2750MYR 0.5150+30.4%382.5M184
2025MYR 0.4700MYR 0.5050MYR 0.2800MYR 0.3950-16.0%202.9M244
2024MYR 0.7200MYR 0.7600MYR 0.3550MYR 0.4700-34.7%453M247
2023MYR 0.7400MYR 0.9650MYR 0.6900MYR 0.7200-2.7%558.5M244
2022MYR 1.74MYR 1.87MYR 0.7000MYR 0.7400-57.2%463.2M243
2021MYR 1.92MYR 2.66MYR 1.53MYR 1.73-9.2%1.2B245
2020MYR 1.67MYR 2.26MYR 0.4973MYR 1.90+15.4%1.7B247
2019MYR 0.8360MYR 1.67MYR 0.7825MYR 1.65+99.7%419.4M246
2018MYR 1.44MYR 1.63MYR 0.6708MYR 0.8263-42.5%428M244
2017MYR 0.3910MYR 1.63MYR 0.3791MYR 1.44+267.6%454.4M253
2016MYR 0.1121MYR 0.4029MYR 0.0977MYR 0.3910+252.7%940.3M250
2015MYR 0.0310MYR 0.1347MYR 0.0286MYR 0.1109+257.7%1.1B246
2014MYR 0.0346MYR 0.0715MYR 0.0286MYR 0.0310-13.3%161.8M247
2013MYR 0.0310MYR 0.0477MYR 0.0274MYR 0.0358+15.4%30.9M246
2012MYR 0.0310MYR 0.0548MYR 0.0262MYR 0.03100.0%26M245
2011MYR 0.0358MYR 0.0477MYR 0.0250MYR 0.0310-13.3%24.6M244
2010MYR 0.0584MYR 0.0954MYR 0.0310MYR 0.0358-23.1%219.4M249
2009MYR 0.1359MYR 0.1430MYR 0.0238MYR 0.0465-11.4%1.7M248
2008MYR 0.1100MYR 0.1144MYR 0.0455MYR 0.0525-51.3%475.5M248
2007MYR 0.1363MYR 0.2089MYR 0.1023MYR 0.1078-20.3%1.9B249
2006MYR 0.1110MYR 0.1363MYR 0.0710MYR 0.1352n/a694.2M122

0127 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.5150+6.2%
August 2026MYR 0.4850+27.6%
July 2026MYR 0.3800+8.6%
June 2026MYR 0.3500-18.6%
May 2026MYR 0.4300+28.4%
April 2026MYR 0.3350+19.6%
March 2026MYR 0.2800-22.2%
February 2026MYR 0.3600-19.1%
January 2026MYR 0.4450+12.7%
December 2025MYR 0.3950-4.8%
November 2025MYR 0.4150+31.7%
October 2025MYR 0.3150+5.0%

About the 0127 data

Daily bars. 4,991 sessions from Jul 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 Jul 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/0127/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 0120 Visdynamics Holdings Berhad
  • 0122 Advance Information Marketing Berhad
  • 0123 Privasia Technology Berhad
  • 0126 Microlink Solutions Berhad
  • 0128 Frontken Corporation Berhad
  • 0129 Silver Ridge Holdings Bhd.
  • 0131 Divfex Berhad
  • 0132 Technodex Bhd

Common questions

0127 share price history

Start with any symbol.

Start free