Bursa Malaysia · 0145 · stock

TFP Solutions Berhad (0145) stock price history

Every Bursa Malaysia trading session of TFP Solutions Berhad from Feb 22, 2008 to Sep 28, 2026: 4,586 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 0145 data, free keyYear by year table

0145 adjusted close, 2008 to 2026

0145TFP Solutions Berhad
MYR 0.0550+175.0% over one year
2010201520202025
MYR 0.2703
All time high, 2014
MYR 0.1250
52 week high, MYR 0.0150 low
4,586
Daily sessions since 2008

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.

0145 key facts

  • TFP Solutions Berhad (0145) closed at MYR 0.0550 on Sep 28, 2026 on Bursa Malaysia.
  • 0145's all time high close is MYR 0.2703, set on Jan 9, 2014; its all time low close is MYR 0.0150 on Sep 18, 2025.
  • 0145's 52 week range is MYR 0.0150 to MYR 0.1250.
  • 0145 returned +175.0% over the year to Sep 28, 2026 and -50.0% over five years.
  • Over ten years 0145 returned -31%, -3.7% a year compounded.
  • 0145's deepest drawdown was -94.5% from Jan 9, 2014 to Sep 18, 2025.
  • DataCedar holds 4,586 daily sessions of 0145 history from Feb 22, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

0145 price chart, 2008 to 2026

0145 adjusted close, Feb 22, 2008 to Sep 28, 2026MYR 0.0200MYR 0.0476MYR 0.1135MYR 0.27032010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

0145 returns

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

PeriodReturn
1 month-21.4%
3 months-35.3%
6 months+175.0%
Year to date+83.3%
1 year+175.0%
3 years+10.0%
5 years-50.0%
10 years-31.2%
Since Feb 22, 2008-61.6%
Compound annual growth, 18.6 years-5.0%

0145 records

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

All time high close
MYR 0.2703 on Jan 9, 2014
All time low close
MYR 0.0150 on Sep 18, 2025
52 week high
MYR 0.1250 on Jun 16, 2026
52 week low
MYR 0.0150 on Feb 27, 2026
Deepest drawdown
-94.5% from Jan 9, 2014 to Sep 18, 2025, not yet recovered
Best single session
+83.3% on Jun 8, 2026
Worst single session
-46.7% on Dec 30, 2008
Volatility, 1 year annualised
190.4%
Sessions closing higher, 1 year
18%
Best calendar year
2020, +541%
Worst calendar year
2014, -61%

0145 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. 2008 starts on Feb 22, 2008; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.0250MYR 0.1250MYR 0.0150MYR 0.0550+120.0%778.9M184
2025MYR 0.0350MYR 0.0450MYR 0.0150MYR 0.0250-28.6%187.3M244
2024MYR 0.0500MYR 0.0600MYR 0.0250MYR 0.0350-36.4%148.5M247
2023MYR 0.0650MYR 0.0900MYR 0.0450MYR 0.0550-15.4%83.4M244
2022MYR 0.1000MYR 0.1200MYR 0.0400MYR 0.0650-38.1%177M243
2021MYR 0.2350MYR 0.2550MYR 0.0900MYR 0.1050-54.3%3.5B245
2020MYR 0.0359MYR 0.2650MYR 0.0248MYR 0.2300+541.3%1.7B247
2019MYR 0.0524MYR 0.0772MYR 0.0221MYR 0.0359-31.6%69.1M246
2018MYR 0.0800MYR 0.1159MYR 0.0469MYR 0.0524-34.5%242.3M244
2017MYR 0.0579MYR 0.1269MYR 0.0579MYR 0.0800+38.1%182.8M252
2016MYR 0.0690MYR 0.1103MYR 0.0552MYR 0.0579-16.0%51M250
2015MYR 0.0828MYR 0.1297MYR 0.0552MYR 0.0690-21.9%55.3M246
2014MYR 0.2317MYR 0.2731MYR 0.0607MYR 0.0883-61.0%142.7M247
2013MYR 0.1434MYR 0.2455MYR 0.1159MYR 0.2262+67.3%22.6M246
2012MYR 0.0938MYR 0.1462MYR 0.0800MYR 0.1352+44.1%136.9M245
2011MYR 0.0634MYR 0.1241MYR 0.0359MYR 0.0938+47.8%195.6M244
2010MYR 0.0855MYR 0.0883MYR 0.0497MYR 0.0634-20.7%42.5M249
2009MYR 0.0662MYR 0.1269MYR 0.0331MYR 0.0800+81.3%113.1M248
2008MYR 0.1667MYR 0.1928MYR 0.0386MYR 0.0441n/a368M215

0145 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.0550-21.4%
August 2026MYR 0.0700-17.6%
July 2026MYR 0.0850+6.3%
June 2026MYR 0.0800+220.0%
May 2026MYR 0.0250+25.0%
April 2026MYR 0.0200-20.0%
March 2026MYR 0.02500.0%
February 2026MYR 0.0250-16.7%
January 2026MYR 0.0300+20.0%
December 2025MYR 0.0250+25.0%
November 2025MYR 0.0200-33.3%
October 2025MYR 0.0300+20.0%

About the 0145 data

Daily bars. 4,586 sessions from Feb 22, 2008 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 Feb 22, 2008, 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/0145/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 0136 Greenyield Berhad
  • 0138 Zetrix AI Berhad
  • 0140 Xox Networks Berhad
  • 0143 Key ASIC Berhad
  • 0146 JF Technology Berhad
  • 0148 Sunzen Group Berhad
  • 0149 Fibon Berhad
  • 0150 Fintec Global Berhad

Common questions

0145 share price history

Start with any symbol.

Start free