Bursa Malaysia · 0178 · stock

Sedania Innovator Berhad (0178) stock price history

Every Bursa Malaysia trading session of Sedania Innovator Berhad from Jun 29, 2015 to Sep 28, 2026: 2,771 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 0178 data, free keyYear by year table

0178 adjusted close, 2015 to 2026

0178Sedania Innovator Berhad
MYR 0.0950+5.6% over one year
201620182020202220242026
MYR 1.46
All time high, 2021
MYR 0.3050
52 week high, MYR 0.0650 low
2,771
Daily sessions since 2015

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.

0178 key facts

  • Sedania Innovator Berhad (0178) closed at MYR 0.0950 on Sep 28, 2026 on Bursa Malaysia.
  • 0178's all time high close is MYR 1.46, set on May 28, 2021; its all time low close is MYR 0.0650 on Apr 2, 2026.
  • 0178's 52 week range is MYR 0.0650 to MYR 0.3050.
  • 0178 returned +5.6% over the year to Sep 28, 2026 and -85.0% over five years.
  • Over ten years 0178 returned -57%, -8.2% a year compounded.
  • 0178's deepest drawdown was -95.5% from May 28, 2021 to Apr 2, 2026.
  • DataCedar holds 2,771 daily sessions of 0178 history from Jun 29, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

0178 price chart, 2015 to 2026

0178 adjusted close, Jun 29, 2015 to Sep 28, 2026MYR 0.0800MYR 0.1934MYR 0.4675MYR 1.13201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

0178 returns

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

PeriodReturn
1 month-9.5%
3 months+11.8%
6 months+26.7%
Year to date-13.6%
1 year+5.6%
3 years-50.0%
5 years-85.0%
10 years-57.3%
Since Jun 29, 2015-74.8%
Compound annual growth, 11.2 years-11.5%

0178 records

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

All time high close
MYR 1.46 on May 28, 2021
All time low close
MYR 0.0650 on Apr 2, 2026
52 week high
MYR 0.3050 on Oct 16, 2025
52 week low
MYR 0.0650 on Mar 30, 2026
Deepest drawdown
-95.5% from May 28, 2021 to Apr 2, 2026, not yet recovered
Best single session
+158.1% on Apr 19, 2021
Worst single session
-35.0% on Apr 20, 2021
Volatility, 1 year annualised
103.1%
Sessions closing higher, 1 year
25%
Best calendar year
2021, +255%
Worst calendar year
2018, -69%

0178 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. 2015 starts on Jun 29, 2015; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.1050MYR 0.1350MYR 0.0650MYR 0.0950-5.0%325.9M183
2025MYR 0.1500MYR 0.3050MYR 0.0800MYR 0.1000-31.0%626.4M244
2024MYR 0.2350MYR 0.2550MYR 0.1350MYR 0.1450-37.0%521M247
2023MYR 0.2650MYR 0.2900MYR 0.1650MYR 0.2300-13.2%949.9M244
2022MYR 0.5150MYR 0.5650MYR 0.1850MYR 0.2650-48.5%2.2B243
2021MYR 0.1450MYR 1.77MYR 0.1250MYR 0.5150+255.2%6.7B245
2020MYR 0.2000MYR 0.2750MYR 0.0800MYR 0.1450-27.5%1B247
2019MYR 0.0950MYR 0.3100MYR 0.0950MYR 0.2000+100.0%604.5M246
2018MYR 0.3200MYR 0.3550MYR 0.0950MYR 0.1000-69.2%61.8M244
2017MYR 0.2806MYR 0.4300MYR 0.2613MYR 0.3250+15.8%455.1M252
2016MYR 0.4228MYR 0.4682MYR 0.2177MYR 0.2806-29.0%343.7M250
2015MYR 0.3637MYR 0.6001MYR 0.2864MYR 0.3955n/a300.1M126

0178 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.0950-9.5%
August 2026MYR 0.1050+16.7%
July 2026MYR 0.09000.0%
June 2026MYR 0.0900-14.3%
May 2026MYR 0.1050+10.5%
April 2026MYR 0.0950+35.7%
March 2026MYR 0.0700-22.2%
February 2026MYR 0.09000.0%
January 2026MYR 0.0900-10.0%
December 2025MYR 0.1000-16.7%
November 2025MYR 0.1200-52.0%
October 2025MYR 0.2500+138.1%

About the 0178 data

Daily bars. 2,771 sessions from Jun 29, 2015 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 Jun 29, 2015, 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/0178/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 0174 Evd Berhad
  • 0175 HHRG Berhad
  • 0176 Kronologi Asia Berhad
  • 0177 Midtown Group Berhad
  • 0179 Bioalpha Holdings Berhad
  • 0180 Kim Teck Cheong Consolidated Berhad
  • 0181 Aemulus Holdings Berhad
  • 0182 LKL International Berhad

Common questions

0178 share price history

Start with any symbol.

Start free