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 Sep 28, 2026: 2,554 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 0182 data, free keyYear by year table

0182 adjusted close, 2016 to 2026

0182LKL International Berhad
MYR 0.0350-12.5% over one year
20182020202220242026
MYR 16.56
All time high, 2020
MYR 0.0600
52 week high, MYR 0.0300 low
2,554
Daily sessions since 2016

Last updated Sep 28, 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 Sep 28, 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 0.0300 on Sep 8, 2025.
  • 0182's 52 week range is MYR 0.0300 to MYR 0.0600.
  • 0182 returned -12.5% over the year to Sep 28, 2026 and -98.2% over five years.
  • Over ten years 0182 returned -99%, -34.7% a year compounded.
  • 0182's deepest drawdown was -99.8% from Aug 6, 2020 to Sep 8, 2025.
  • DataCedar holds 2,554 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 adjusted close, May 16, 2016 to Sep 28, 2026MYR 0.0300MYR 0.2258MYR 1.70MYR 12.79201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

0182 returns

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

PeriodReturn
1 month0.0%
3 months+16.7%
6 months0.0%
Year to date0.0%
1 year-12.5%
3 years-76.7%
5 years-98.2%
10 years-98.6%
Since May 16, 2016-98.6%
Compound annual growth, 10.4 years-33.9%

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 0.0300 on Sep 8, 2025
52 week high
MYR 0.0600 on Oct 7, 2025
52 week low
MYR 0.0300 on Feb 5, 2026
Deepest drawdown
-99.8% from Aug 6, 2020 to Sep 8, 2025, 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
135.2%
Sessions closing higher, 1 year
15%
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 Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.0350MYR 0.0450MYR 0.0300MYR 0.03500.0%55M184
2025MYR 0.1100MYR 0.1150MYR 0.0250MYR 0.0350-68.2%63.6M244
2024MYR 0.1450MYR 0.1600MYR 0.1000MYR 0.1100-24.1%798.8M247
2023MYR 0.3542MYR 0.3588MYR 0.1300MYR 0.1450-58.5%912.4M244
2022MYR 0.6440MYR 0.9200MYR 0.1932MYR 0.3496-45.7%291.2M243
2021MYR 8.42MYR 9.29MYR 0.4600MYR 0.6440-92.3%912.7M245
2020MYR 1.29MYR 18.58MYR 0.7820MYR 8.42+577.8%742.2M247
2019MYR 1.06MYR 1.43MYR 0.8280MYR 1.24+22.7%11.3M246
2018MYR 1.89MYR 2.12MYR 0.9660MYR 1.01-46.3%6.7M244
2017MYR 2.13MYR 2.71MYR 1.79MYR 1.89-11.6%13.3M252
2016MYR 3.18MYR 3.18MYR 1.95MYR 2.13n/a71.3M158

0182 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.03500.0%
August 2026MYR 0.03500.0%
July 2026MYR 0.0350+16.7%
June 2026MYR 0.0300-25.0%
May 2026MYR 0.0400-11.1%
April 2026MYR 0.0450+28.6%
March 2026MYR 0.0350+16.7%
February 2026MYR 0.0300-14.3%
January 2026MYR 0.03500.0%
December 2025MYR 0.0350-12.5%
November 2025MYR 0.04000.0%
October 2025MYR 0.0400-11.1%

About the 0182 data

Daily bars. 2,554 sessions from May 16, 2016 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 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/0182/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 0178 Sedania Innovator Berhad
  • 0179 Bioalpha Holdings Berhad
  • 0180 Kim Teck Cheong Consolidated Berhad
  • 0181 Aemulus Holdings Berhad
  • 0183 Salutica Berhad
  • 0185 HSS Engineers Berhad
  • 0186 Perak Transit Berhad
  • 0187 BCM Alliance Berhad

Common questions

0182 share price history

Start with any symbol.

Start free