Bursa Malaysia · 0170 · stock
Kanger International Berhad (0170) stock price history
Every Bursa Malaysia trading session of Kanger International Berhad from Dec 23, 2013 to Sep 28, 2026: 3,145 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.
0170 adjusted close, 2013 to 2026
- MYR 4.70
- All time high, 2015
- MYR 0.0450
- 52 week high, MYR 0.0200 low
- 3,145
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
0170 key facts
- Kanger International Berhad (0170) closed at MYR 0.0250 on Sep 28, 2026 on Bursa Malaysia.
- 0170's all time high close is MYR 4.70, set on Jan 29, 2015; its all time low close is MYR 0.0200 on Jun 16, 2026.
- 0170's 52 week range is MYR 0.0200 to MYR 0.0450.
- 0170 returned -28.6% over the year to Sep 28, 2026 and -95.0% over five years.
- Over ten years 0170 returned -99%, -37.6% a year compounded.
- 0170's deepest drawdown was -99.6% from Jan 29, 2015 to Jun 16, 2026.
- DataCedar holds 3,145 daily sessions of 0170 history from Dec 23, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0170 price chart, 2013 to 2026
0170 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | 0.0% |
| 6 months | -16.7% |
| Year to date | -28.6% |
| 1 year | -28.6% |
| 3 years | -64.3% |
| 5 years | -95.0% |
| 10 years | -99.1% |
| Since Dec 23, 2013 | -99.1% |
| Compound annual growth, 12.8 years | -31.0% |
0170 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 4.70 on Jan 29, 2015
- All time low close
- MYR 0.0200 on Jun 16, 2026
- 52 week high
- MYR 0.0450 on Oct 1, 2025
- 52 week low
- MYR 0.0200 on Mar 10, 2026
- Deepest drawdown
- -99.6% from Jan 29, 2015 to Jun 16, 2026, not yet recovered
- Best single session
- +52.4% on Aug 4, 2020
- Worst single session
- -33.3% on Dec 7, 2021
- Volatility, 1 year annualised
- 164.8%
- Sessions closing higher, 1 year
- 16%
- Best calendar year
- 2016, +139%
- Worst calendar year
- 2021, -86%
0170 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. 2013 starts on Dec 23, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 0.0300 | MYR 0.0350 | MYR 0.0200 | MYR 0.0250 | -16.7% | 97.4M | 183 |
| 2025 | MYR 0.0400 | MYR 0.0450 | MYR 0.0250 | MYR 0.0300 | -33.3% | 135.7M | 244 |
| 2024 | MYR 0.0650 | MYR 0.0800 | MYR 0.0350 | MYR 0.0450 | -30.8% | 382.2M | 247 |
| 2023 | MYR 0.0400 | MYR 0.1500 | MYR 0.0300 | MYR 0.0650 | +62.5% | 3.2B | 244 |
| 2022 | MYR 0.2000 | MYR 0.3000 | MYR 0.0300 | MYR 0.0400 | -80.0% | 976.9M | 243 |
| 2021 | MYR 1.50 | MYR 1.60 | MYR 0.1500 | MYR 0.2000 | -86.2% | 1.7B | 245 |
| 2020 | MYR 0.7500 | MYR 3.30 | MYR 0.6000 | MYR 1.45 | +81.3% | 1.6B | 247 |
| 2019 | MYR 0.5000 | MYR 0.9000 | MYR 0.3500 | MYR 0.8000 | +60.0% | 48.5M | 246 |
| 2018 | MYR 2.05 | MYR 2.25 | MYR 0.4000 | MYR 0.5000 | -75.6% | 29.2M | 244 |
| 2017 | MYR 2.75 | MYR 3.00 | MYR 1.90 | MYR 2.05 | -25.5% | 36.1M | 253 |
| 2016 | MYR 1.10 | MYR 3.20 | MYR 0.9500 | MYR 2.75 | +139.1% | 85M | 250 |
| 2015 | MYR 3.75 | MYR 5.50 | MYR 1.10 | MYR 1.15 | -69.7% | 213.3M | 246 |
| 2014 | MYR 3.00 | MYR 4.17 | MYR 3.00 | MYR 3.80 | +26.7% | 31.8M | 247 |
| 2013 | MYR 3.25 | MYR 3.42 | MYR 2.71 | MYR 3.00 | n/a | 11.7M | 6 |
0170 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MYR 0.0250 | 0.0% |
| August 2026 | MYR 0.0250 | +25.0% |
| July 2026 | MYR 0.0200 | -20.0% |
| June 2026 | MYR 0.0250 | -16.7% |
| May 2026 | MYR 0.0300 | 0.0% |
| April 2026 | MYR 0.0300 | 0.0% |
| March 2026 | MYR 0.0300 | -14.3% |
| February 2026 | MYR 0.0350 | 0.0% |
| January 2026 | MYR 0.0350 | +16.7% |
| December 2025 | MYR 0.0300 | -14.3% |
| November 2025 | MYR 0.0350 | -12.5% |
| October 2025 | MYR 0.0400 | +33.3% |
About the 0170 data
Daily bars. 3,145 sessions from Dec 23, 2013 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 Dec 23, 2013, 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/0170/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
0170 share price history
