Bursa Malaysia · 0186 · stock
Perak Transit Berhad (0186) stock price history
Every Bursa Malaysia trading session of Perak Transit Berhad from Oct 6, 2016 to Sep 28, 2026: 2,455 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.
0186 adjusted close, 2016 to 2026
- MYR 1.25
- All time high, 2023
- MYR 0.6524
- 52 week high, MYR 0.1588 low
- 2,455
- 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.
0186 key facts
- Perak Transit Berhad (0186) closed at MYR 0.1850 on Sep 28, 2026 on Bursa Malaysia.
- 0186's all time high close is MYR 1.25, set on Aug 28, 2023; its all time low close is MYR 0.1638 on Jun 24, 2026.
- 0186's 52 week range is MYR 0.1588 to MYR 0.6524.
- 0186 returned -71.6% over the year to Sep 28, 2026 and -66.3% over five years.
- Since Oct 6, 2016 0186 returned -39%, -4.9% a year compounded.
- 0186's deepest drawdown was -87.0% from Aug 28, 2023 to Jun 24, 2026.
- DataCedar holds 2,455 daily sessions of 0186 history from Oct 6, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0186 price chart, 2016 to 2026
0186 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.5% |
| 3 months | +9.7% |
| 6 months | -12.4% |
| Year to date | -32.1% |
| 1 year | -71.6% |
| 3 years | -84.0% |
| 5 years | -66.3% |
| 10 years | n/a |
| Since Oct 6, 2016 | -39.3% |
| Compound annual growth, 10.0 years | -4.9% |
0186 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 1.25 on Aug 28, 2023
- All time low close
- MYR 0.1638 on Jun 24, 2026
- 52 week high
- MYR 0.6524 on Oct 7, 2025
- 52 week low
- MYR 0.1588 on Jun 29, 2026
- Deepest drawdown
- -87.0% from Aug 28, 2023 to Jun 24, 2026, not yet recovered
- Best single session
- +32.7% on Sep 12, 2017
- Worst single session
- -47.2% on Oct 22, 2025
- Volatility, 1 year annualised
- 85.7%
- Sessions closing higher, 1 year
- 27%
- Best calendar year
- 2017, +185%
- Worst calendar year
- 2025, -62%
0186 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 Oct 6, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 0.2725 | MYR 0.2871 | MYR 0.1588 | MYR 0.1850 | -32.1% | 1.4B | 183 |
| 2025 | MYR 0.7146 | MYR 0.7670 | MYR 0.2482 | MYR 0.2725 | -61.9% | 3.7B | 244 |
| 2024 | MYR 1.06 | MYR 1.21 | MYR 0.5734 | MYR 0.7146 | -31.8% | 190.3M | 247 |
| 2023 | MYR 1.16 | MYR 1.26 | MYR 0.8938 | MYR 1.05 | -9.4% | 217.8M | 244 |
| 2022 | MYR 0.5357 | MYR 1.27 | MYR 0.4608 | MYR 1.16 | +117.7% | 696.9M | 243 |
| 2021 | MYR 0.6820 | MYR 0.7936 | MYR 0.4793 | MYR 0.5314 | -20.6% | 657.3M | 245 |
| 2020 | MYR 0.5882 | MYR 0.8335 | MYR 0.3129 | MYR 0.6692 | +13.8% | 1.2B | 247 |
| 2019 | MYR 0.5724 | MYR 0.6623 | MYR 0.4661 | MYR 0.5882 | +2.8% | 395.6M | 246 |
| 2018 | MYR 0.6775 | MYR 0.7604 | MYR 0.5358 | MYR 0.5724 | -14.0% | 367.8M | 244 |
| 2017 | MYR 0.2339 | MYR 0.8271 | MYR 0.2266 | MYR 0.6657 | +184.6% | 858.4M | 252 |
| 2016 | MYR 0.2615 | MYR 0.3050 | MYR 0.2251 | MYR 0.2339 | n/a | 371.9M | 60 |
0186 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MYR 0.1850 | -7.5% |
| August 2026 | MYR 0.2000 | +17.6% |
| July 2026 | MYR 0.1700 | -2.1% |
| June 2026 | MYR 0.1737 | -12.5% |
| May 2026 | MYR 0.1985 | -17.5% |
| April 2026 | MYR 0.2407 | +11.4% |
| March 2026 | MYR 0.2161 | -17.0% |
| February 2026 | MYR 0.2603 | 0.0% |
| January 2026 | MYR 0.2603 | -4.5% |
| December 2025 | MYR 0.2725 | +7.7% |
| November 2025 | MYR 0.2530 | -23.5% |
| October 2025 | MYR 0.3309 | -49.3% |
About the 0186 data
Daily bars. 2,455 sessions from Oct 6, 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 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 Oct 6, 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/0186/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
0186 share price history
