Bursa Malaysia · 0189 · stock

Matang Berhad (0189) stock price history

Every Bursa Malaysia trading session of Matang Berhad from Jan 18, 2017 to Sep 28, 2026: 2,384 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 0189 data, free keyYear by year table

0189 adjusted close, 2017 to 2026

0189Matang Berhad
MYR 0.0750+3.0% over one year
20182020202220242026
MYR 0.1218
All time high, 2017
MYR 0.0850
52 week high, MYR 0.0679 low
2,384
Daily sessions since 2017

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.

0189 key facts

  • Matang Berhad (0189) closed at MYR 0.0750 on Sep 28, 2026 on Bursa Malaysia.
  • 0189's all time high close is MYR 0.1218, set on Feb 6, 2017; its all time low close is MYR 0.0439 on Mar 23, 2020.
  • 0189's 52 week range is MYR 0.0679 to MYR 0.0850.
  • 0189 returned +3.0% over the year to Sep 28, 2026 and -6.7% over five years.
  • Since Jan 18, 2017 0189 returned -36%, -4.5% a year compounded.
  • 0189's deepest drawdown was -63.9% from Feb 6, 2017 to Mar 23, 2020.
  • DataCedar holds 2,384 daily sessions of 0189 history from Jan 18, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

0189 price chart, 2017 to 2026

0189 adjusted close, Jan 18, 2017 to Sep 28, 2026MYR 0.0483MYR 0.0714MYR 0.0945MYR 0.117620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

0189 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 months0.0%
6 months0.0%
Year to date0.0%
1 year+3.0%
3 years-15.5%
5 years-6.7%
10 yearsn/a
Since Jan 18, 2017-36.2%
Compound annual growth, 9.7 years-4.5%

0189 records

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

All time high close
MYR 0.1218 on Feb 6, 2017
All time low close
MYR 0.0439 on Mar 23, 2020
52 week high
MYR 0.0850 on Jan 27, 2026
52 week low
MYR 0.0679 on Nov 19, 2025
Deepest drawdown
-63.9% from Feb 6, 2017 to Mar 23, 2020, not yet recovered
Best single session
+22.2% on Mar 25, 2021
Worst single session
-15.0% on Mar 8, 2024
Volatility, 1 year annualised
59.1%
Sessions closing higher, 1 year
17%
Best calendar year
2019, +31%
Worst calendar year
2018, -24%

0189 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. 2017 starts on Jan 18, 2017; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.0800MYR 0.0850MYR 0.0700MYR 0.07500.0%123.4M184
2025MYR 0.0777MYR 0.0825MYR 0.0631MYR 0.0750-3.4%181.3M244
2024MYR 0.0857MYR 0.0952MYR 0.0728MYR 0.0777-9.4%342.9M247
2023MYR 0.0841MYR 0.0934MYR 0.0748MYR 0.0857+7.9%300.6M244
2022MYR 0.0822MYR 0.1141MYR 0.0730MYR 0.0794-3.3%1.1B243
2021MYR 0.0760MYR 0.1251MYR 0.0670MYR 0.0822+8.2%2.3B245
2020MYR 0.0791MYR 0.0967MYR 0.0439MYR 0.0760-4.0%835M247
2019MYR 0.0604MYR 0.0863MYR 0.0561MYR 0.0791+30.9%410M246
2018MYR 0.0798MYR 0.1008MYR 0.0546MYR 0.0604-24.3%528.5M244
2017MYR 0.1176MYR 0.1260MYR 0.0798MYR 0.0798n/a1.4B240

0189 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.07500.0%
August 2026MYR 0.07500.0%
July 2026MYR 0.07500.0%
June 2026MYR 0.07500.0%
May 2026MYR 0.07500.0%
April 2026MYR 0.0750-6.2%
March 2026MYR 0.0800+6.7%
February 2026MYR 0.0750-6.2%
January 2026MYR 0.0800+6.7%
December 2025MYR 0.0750+3.0%
November 2025MYR 0.07280.0%
October 2025MYR 0.07280.0%

About the 0189 data

Daily bars. 2,384 sessions from Jan 18, 2017 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 Jan 18, 2017, 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/0189/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 0185 HSS Engineers Berhad
  • 0186 Perak Transit Berhad
  • 0187 BCM Alliance Berhad
  • 0188 HLT Global Berhad
  • 0190 Eversafe Rubber Berhad
  • 0191 Cabnet Holdings Berhad
  • 0192 Inta Bina Group Berhad
  • 0193 Kinergy Advancement Berhad

Common questions

0189 share price history

Start with any symbol.

Start free