Bursa Malaysia · 0173 · stock

Catcha Digital Berhad (0173) stock price history

Every Bursa Malaysia trading session of Catcha Digital Berhad from Jul 22, 2011 to Sep 28, 2026: 3,735 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 0173 data, free keyYear by year table

0173 adjusted close, 2011 to 2026

0173Catcha Digital Berhad
MYR 0.2350-12.0% over one year
201520202025
MYR 0.6742
All time high, 2014
MYR 0.3450
52 week high, MYR 0.2000 low
3,735
Daily sessions since 2011

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.

0173 key facts

  • Catcha Digital Berhad (0173) closed at MYR 0.2350 on Sep 28, 2026 on Bursa Malaysia.
  • 0173's all time high close is MYR 0.6742, set on Sep 9, 2014; its all time low close is MYR 0.0400 on Mar 19, 2020.
  • 0173's 52 week range is MYR 0.2000 to MYR 0.3450.
  • 0173 returned -12.0% over the year to Sep 28, 2026 and +20.5% over five years.
  • Over ten years 0173 returned -12%, -1.3% a year compounded.
  • 0173's deepest drawdown was -94.1% from Sep 11, 2014 to Mar 19, 2020.
  • DataCedar holds 3,735 daily sessions of 0173 history from Jul 22, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

0173 price chart, 2011 to 2026

0173 adjusted close, Jul 22, 2011 to Sep 28, 2026MYR 0.0550MYR 0.2291MYR 0.4031MYR 0.577220122014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

0173 returns

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

PeriodReturn
1 month+6.8%
3 months-2.1%
6 months-4.1%
Year to date-23.0%
1 year-12.0%
3 years-57.3%
5 years+20.5%
10 years-11.9%
Since Jul 22, 2011-40.2%
Compound annual growth, 15.2 years-3.3%

0173 records

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

All time high close
MYR 0.6742 on Sep 9, 2014
All time low close
MYR 0.0400 on Mar 19, 2020
52 week high
MYR 0.3450 on Nov 24, 2025
52 week low
MYR 0.2000 on Sep 17, 2026
Deepest drawdown
-94.1% from Sep 11, 2014 to Mar 19, 2020, not yet recovered
Best single session
+138.9% on Jun 25, 2020
Worst single session
-31.6% on Mar 13, 2020
Volatility, 1 year annualised
51.5%
Sessions closing higher, 1 year
31%
Best calendar year
2023, +105%
Worst calendar year
2018, -50%

0173 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 Jul 22, 2011; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.3000MYR 0.3300MYR 0.2000MYR 0.2350-21.7%46.9M183
2025MYR 0.3650MYR 0.4000MYR 0.2300MYR 0.3000-17.8%159.9M244
2024MYR 0.3750MYR 0.4800MYR 0.2700MYR 0.3650-3.9%189M247
2023MYR 0.1950MYR 0.5950MYR 0.1700MYR 0.3800+105.4%717M244
2022MYR 0.1600MYR 0.2750MYR 0.1250MYR 0.1850+15.6%42.6M243
2021MYR 0.1950MYR 0.3900MYR 0.1300MYR 0.1600-20.0%160.9M245
2020MYR 0.1200MYR 0.3500MYR 0.0400MYR 0.2000+66.7%203M247
2019MYR 0.1850MYR 0.2550MYR 0.1150MYR 0.1200-40.0%33.1M246
2018MYR 0.4000MYR 0.4650MYR 0.1900MYR 0.2000-50.0%113.2M244
2017MYR 0.2449MYR 0.6350MYR 0.2449MYR 0.4000+63.3%477.3M252
2016MYR 0.2837MYR 0.3007MYR 0.2328MYR 0.2449-14.4%2.7M250
2015MYR 0.3759MYR 0.4705MYR 0.2328MYR 0.2862-23.9%11.6M246
2014MYR 0.3007MYR 0.8003MYR 0.2959MYR 0.3759+25.0%55.4M247
2013MYR 0.1746MYR 0.4123MYR 0.1479MYR 0.3007+69.9%88.9M246
2012MYR 0.2910MYR 0.3395MYR 0.1625MYR 0.1770-40.2%12.9M244
2011MYR 0.4365MYR 0.4705MYR 0.2692MYR 0.2959n/a129.9M107

0173 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.2350+6.8%
August 2026MYR 0.2200-4.3%
July 2026MYR 0.2300-4.2%
June 2026MYR 0.2400-7.7%
May 2026MYR 0.2600-1.9%
April 2026MYR 0.2650+12.8%
March 2026MYR 0.2350-11.3%
February 2026MYR 0.2650-10.2%
January 2026MYR 0.2950-1.7%
December 2025MYR 0.3000+5.3%
November 2025MYR 0.2850+1.8%
October 2025MYR 0.2800+1.1%

About the 0173 data

Daily bars. 3,735 sessions from Jul 22, 2011 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 22, 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/0173/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 0169 SMTrack Berhad
  • 0170 Kanger International Berhad
  • 0171 PeterLabs Holdings Berhad
  • 0172 OCK Group Berhad
  • 0174 Evd Berhad
  • 0175 HHRG Berhad
  • 0176 Kronologi Asia Berhad
  • 0177 Midtown Group Berhad

Common questions

0173 share price history

Start with any symbol.

Start free