Bursa Malaysia · 0182 · stock
LKL International Berhad (0182) stock price history
Every Bursa Malaysia trading session of LKL International Berhad from May 16, 2016 to Nov 12, 2026: 2,581 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.
0182 adjusted close, 2016 to 2026
- MYR 16.56
- All time high, 2020
- MYR 0.0450
- 52 week high, MYR 0.0250 low
- 2,581
- Daily sessions since 2016
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
0182 key facts
- LKL International Berhad (0182) closed at MYR 0.0350 on Nov 12, 2026 on Bursa Malaysia.
- 0182's all time high close is MYR 16.56, set on Aug 6, 2020; its all time low close is MYR 0.0250 on Oct 20, 2026.
- 0182's 52 week range is MYR 0.0250 to MYR 0.0450.
- 0182 returned 0.0% over the year to Nov 12, 2026 and -96.8% over five years.
- Over ten years 0182 returned -98%, -34.2% a year compounded.
- 0182's deepest drawdown was -99.8% from Aug 6, 2020 to Oct 20, 2026.
- DataCedar holds 2,581 daily sessions of 0182 history from May 16, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0182 price chart, 2016 to 2026
0182 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +16.7% |
| 3 months | 0.0% |
| 6 months | 0.0% |
| Year to date | 0.0% |
| 1 year | 0.0% |
| 3 years | -81.1% |
| 5 years | -96.8% |
| 10 years | -98.5% |
| Since May 16, 2016 | -98.6% |
| Compound annual growth, 10.5 years | -33.5% |
0182 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 16.56 on Aug 6, 2020
- All time low close
- MYR 0.0250 on Oct 20, 2026
- 52 week high
- MYR 0.0450 on Nov 26, 2025
- 52 week low
- MYR 0.0250 on Oct 20, 2026
- Deepest drawdown
- -99.8% from Aug 6, 2020 to Oct 20, 2026, not yet recovered
- Best single session
- +57.9% on Apr 8, 2021
- Worst single session
- -36.2% on Mar 24, 2023
- Volatility, 1 year annualised
- 136.6%
- Sessions closing higher, 1 year
- 14%
- Best calendar year
- 2020, +578%
- Worst calendar year
- 2021, -92%
0182 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. 2016 starts on May 16, 2016; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 0.0350 | MYR 0.0450 | MYR 0.0250 | MYR 0.0350 | 0.0% | 66.1M | 212 |
| 2025 | MYR 0.1100 | MYR 0.1150 | MYR 0.0250 | MYR 0.0350 | -68.2% | 63.6M | 244 |
| 2024 | MYR 0.1450 | MYR 0.1600 | MYR 0.1000 | MYR 0.1100 | -24.1% | 798.8M | 247 |
| 2023 | MYR 0.3542 | MYR 0.3588 | MYR 0.1300 | MYR 0.1450 | -58.5% | 912.4M | 244 |
| 2022 | MYR 0.6440 | MYR 0.9200 | MYR 0.1932 | MYR 0.3496 | -45.7% | 291.2M | 243 |
| 2021 | MYR 8.42 | MYR 9.29 | MYR 0.4600 | MYR 0.6440 | -92.3% | 912.7M | 245 |
| 2020 | MYR 1.29 | MYR 18.58 | MYR 0.7820 | MYR 8.42 | +577.8% | 742.2M | 247 |
| 2019 | MYR 1.06 | MYR 1.43 | MYR 0.8280 | MYR 1.24 | +22.7% | 11.3M | 246 |
| 2018 | MYR 1.89 | MYR 2.12 | MYR 0.9660 | MYR 1.01 | -46.3% | 6.7M | 244 |
| 2017 | MYR 2.13 | MYR 2.71 | MYR 1.79 | MYR 1.89 | -11.6% | 13.3M | 252 |
| 2016 | MYR 3.18 | MYR 3.18 | MYR 1.95 | MYR 2.13 | n/a | 71.3M | 157 |
0182 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MYR 0.0350 | +16.7% |
| October 2026 | MYR 0.0300 | -14.3% |
| September 2026 | MYR 0.0350 | 0.0% |
| August 2026 | MYR 0.0350 | 0.0% |
| July 2026 | MYR 0.0350 | +16.7% |
| June 2026 | MYR 0.0300 | -25.0% |
| May 2026 | MYR 0.0400 | -11.1% |
| April 2026 | MYR 0.0450 | +28.6% |
| March 2026 | MYR 0.0350 | +16.7% |
| February 2026 | MYR 0.0300 | -14.3% |
| January 2026 | MYR 0.0350 | 0.0% |
| December 2025 | MYR 0.0350 | -12.5% |
About the 0182 data
Daily bars. 2,581 sessions from May 16, 2016 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 17, 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 May 16, 2016, 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%3A0182/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
0182 share price history
