Bursa Malaysia · 0181 · stock

Aemulus Holdings Berhad (0181) stock price history

Every Bursa Malaysia trading session of Aemulus Holdings Berhad from Sep 15, 2015 to Sep 28, 2026: 2,718 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 0181 data, free keyYear by year table

0181 adjusted close, 2015 to 2026

0181Aemulus Holdings Berhad
MYR 0.4150+59.6% over one year
20182020202220242026
MYR 1.25
All time high, 2021
MYR 0.4800
52 week high, MYR 0.1000 low
2,718
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.

0181 key facts

  • Aemulus Holdings Berhad (0181) closed at MYR 0.4150 on Sep 28, 2026 on Bursa Malaysia.
  • 0181's all time high close is MYR 1.25, set on Nov 5, 2021; its all time low close is MYR 0.0800 on Mar 19, 2020.
  • 0181's 52 week range is MYR 0.1000 to MYR 0.4800.
  • 0181 returned +59.6% over the year to Sep 28, 2026 and -60.5% over five years.
  • Over ten years 0181 returned +101%, +7.2% a year compounded.
  • 0181's deepest drawdown was -90.4% from Nov 5, 2021 to Mar 4, 2026.
  • DataCedar holds 2,718 daily sessions of 0181 history from Sep 15, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

0181 price chart, 2015 to 2026

0181 adjusted close, Sep 15, 2015 to Sep 28, 2026MYR 0.1000MYR 0.2289MYR 0.5241MYR 1.20201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

0181 returns

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

PeriodReturn
1 month+2.5%
3 months+72.9%
6 months+151.5%
Year to date+130.6%
1 year+59.6%
3 years+27.7%
5 years-60.5%
10 years+100.9%
Since Sep 15, 2015+32.3%
Compound annual growth, 11.0 years+2.6%

0181 records

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

All time high close
MYR 1.25 on Nov 5, 2021
All time low close
MYR 0.0800 on Mar 19, 2020
52 week high
MYR 0.4800 on Aug 13, 2026
52 week low
MYR 0.1000 on Mar 9, 2026
Deepest drawdown
-90.4% from Nov 5, 2021 to Mar 4, 2026, not yet recovered
Best single session
+33.3% on Jul 24, 2020
Worst single session
-20.0% on Mar 19, 2020
Volatility, 1 year annualised
63.3%
Sessions closing higher, 1 year
35%
Best calendar year
2017, +212%
Worst calendar year
2022, -61%

0181 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 Sep 15, 2015; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.1800MYR 0.4800MYR 0.1000MYR 0.4150+130.6%734.6M183
2025MYR 0.3000MYR 0.3150MYR 0.1800MYR 0.1800-40.0%493.5M244
2024MYR 0.3150MYR 0.4750MYR 0.2350MYR 0.3000-4.8%1.1B247
2023MYR 0.4800MYR 0.5250MYR 0.2350MYR 0.3150-33.7%818.3M244
2022MYR 1.23MYR 1.26MYR 0.3150MYR 0.4750-61.1%1.7B243
2021MYR 0.6100MYR 1.26MYR 0.5600MYR 1.22+101.7%2.5B245
2020MYR 0.2250MYR 0.8400MYR 0.0750MYR 0.6050+168.9%2.8B247
2019MYR 0.2200MYR 0.3250MYR 0.1750MYR 0.2250+2.3%533.6M246
2018MYR 0.5203MYR 0.5442MYR 0.1900MYR 0.2200-57.7%667.2M244
2017MYR 0.1668MYR 0.5958MYR 0.1668MYR 0.5203+211.9%1.6B253
2016MYR 0.4091MYR 0.4369MYR 0.1271MYR 0.1668-58.8%584.2M250
2015MYR 0.2860MYR 0.4885MYR 0.2860MYR 0.4051n/a1.4B72

0181 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.4150+2.5%
August 2026MYR 0.4050+3.8%
July 2026MYR 0.3900+56.0%
June 2026MYR 0.2500-12.3%
May 2026MYR 0.2850+29.5%
April 2026MYR 0.2200+41.9%
March 2026MYR 0.1550+14.8%
February 2026MYR 0.1350-25.0%
January 2026MYR 0.18000.0%
December 2025MYR 0.1800-14.3%
November 2025MYR 0.2100-8.7%
October 2025MYR 0.2300-9.8%

About the 0181 data

Daily bars. 2,718 sessions from Sep 15, 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 Sep 15, 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/0181/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 0177 Midtown Group Berhad
  • 0178 Sedania Innovator Berhad
  • 0179 Bioalpha Holdings Berhad
  • 0180 Kim Teck Cheong Consolidated Berhad
  • 0182 LKL International Berhad
  • 0183 Salutica Berhad
  • 0185 HSS Engineers Berhad
  • 0186 Perak Transit Berhad

Common questions

0181 share price history

Start with any symbol.

Start free