Bursa Malaysia · 0156 · stock

ManagePay Systems Berhad (0156) stock price history

Every Bursa Malaysia trading session of ManagePay Systems Berhad from Mar 15, 2011 to Nov 12, 2026: 3,856 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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 0156 data, free keyYear by year table

0156 adjusted close, 2011 to 2026

0156ManagePay Systems Berhad
MYR 0.0500-33.3% over one year
201520202025
MYR 0.3750
All time high, 2014
MYR 0.0800
52 week high, MYR 0.0400 low
3,856
Daily sessions since 2011

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.

0156 key facts

  • ManagePay Systems Berhad (0156) closed at MYR 0.0500 on Nov 12, 2026 on Bursa Malaysia.
  • 0156's all time high close is MYR 0.3750, set on Apr 25, 2014; its all time low close is MYR 0.0400 on Mar 19, 2020.
  • 0156's 52 week range is MYR 0.0400 to MYR 0.0800.
  • 0156 returned -33.3% over the year to Nov 12, 2026 and -78.3% over five years.
  • Over ten years 0156 returned -70%, -11.3% a year compounded.
  • 0156's deepest drawdown was -89.3% from Apr 25, 2014 to Mar 19, 2020.
  • DataCedar holds 3,856 daily sessions of 0156 history from Mar 15, 2011 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.

0156 price chart, 2011 to 2026

0156 adjusted close, Mar 15, 2011 to Nov 12, 2026MYR 0.0500MYR 0.1517MYR 0.2533MYR 0.355020122014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

0156 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month-9.1%
3 months-9.1%
6 months-28.6%
Year to date-28.6%
1 year-33.3%
3 years-56.5%
5 years-78.3%
10 years-69.7%
Since Mar 15, 2011-73.7%
Compound annual growth, 15.7 years-8.2%

0156 records

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

All time high close
MYR 0.3750 on Apr 25, 2014
All time low close
MYR 0.0400 on Mar 19, 2020
52 week high
MYR 0.0800 on Apr 21, 2026
52 week low
MYR 0.0400 on Nov 2, 2026
Deepest drawdown
-89.3% from Apr 25, 2014 to Mar 19, 2020, not yet recovered
Best single session
+43.2% on Feb 25, 2021
Worst single session
-25.0% on Mar 16, 2020
Volatility, 1 year annualised
98.8%
Sessions closing higher, 1 year
22%
Best calendar year
2014, +65%
Worst calendar year
2018, -55%

0156 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. 2011 starts on Mar 15, 2011; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.0700MYR 0.0800MYR 0.0400MYR 0.0500-28.6%76.4M212
2025MYR 0.1000MYR 0.1050MYR 0.0600MYR 0.0700-30.0%151.5M244
2024MYR 0.1200MYR 0.1650MYR 0.0950MYR 0.1000-16.7%486.8M247
2023MYR 0.1150MYR 0.1550MYR 0.1000MYR 0.12000.0%234.6M244
2022MYR 0.2050MYR 0.2500MYR 0.0850MYR 0.1200-41.5%392.1M243
2021MYR 0.1550MYR 0.3200MYR 0.1350MYR 0.2050+36.7%6.4B245
2020MYR 0.0950MYR 0.2200MYR 0.0400MYR 0.1500+50.0%1.4B247
2019MYR 0.1050MYR 0.1450MYR 0.0900MYR 0.10000.0%282.3M246
2018MYR 0.2200MYR 0.2500MYR 0.1000MYR 0.1000-54.5%418.5M244
2017MYR 0.1650MYR 0.3100MYR 0.1650MYR 0.2200+33.3%2.1B252
2016MYR 0.2800MYR 0.2800MYR 0.1450MYR 0.1650-42.1%411M250
2015MYR 0.2100MYR 0.3650MYR 0.1800MYR 0.2850+32.6%2.4B246
2014MYR 0.1300MYR 0.3850MYR 0.1250MYR 0.2150+65.4%2.1B247
2013MYR 0.0900MYR 0.1400MYR 0.0700MYR 0.1300+44.4%263.1M246
2012MYR 0.1382MYR 0.2245MYR 0.0900MYR 0.0900-34.9%1.1B245
2011MYR 0.2245MYR 0.2893MYR 0.1166MYR 0.1382n/a908.4M198

0156 monthly closes, last 12 months

MonthMonth end closeChange
November 2026MYR 0.05000.0%
October 2026MYR 0.0500-9.1%
September 2026MYR 0.05500.0%
August 2026MYR 0.05500.0%
July 2026MYR 0.0550-8.3%
June 2026MYR 0.0600-7.7%
May 2026MYR 0.06500.0%
April 2026MYR 0.0650+8.3%
March 2026MYR 0.0600-7.7%
February 2026MYR 0.06500.0%
January 2026MYR 0.0650-7.1%
December 2025MYR 0.07000.0%

About the 0156 data

Daily bars. 3,856 sessions from Mar 15, 2011 to Nov 12, 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 18, 2026 forward, most recent session Nov 12, 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 15, 2011, 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/klse%3A0156/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 0152 DGB Asia Berhad
  • 0153 Oversea Enterprise Berhad
  • 0154 EA Holdings Berhad
  • 0155 Malaysian Genomics Resource Centre Berhad
  • 0157 Focus Point Holdings Berhad
  • 0158 SCC Holdings Berhad
  • 0160 Hiap Huat Holdings Berhad
  • 0161 Hextar Industries Berhad

Common questions

0156 share price history

Start with any symbol.

Start free