Bursa Malaysia · 0189 · stock
Matang Berhad (0189) stock price history
Every Bursa Malaysia trading session of Matang Berhad from Jan 18, 2017 to Nov 13, 2026: 2,400 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.
0189 adjusted close, 2017 to 2026
- MYR 0.1218
- All time high, 2017
- MYR 0.0850
- 52 week high, MYR 0.0650 low
- 2,400
- Daily sessions since 2017
Last updated Nov 13, 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 0.0700 on Nov 13, 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 0.0650 to MYR 0.0850.
- 0189 returned -9.9% over the year to Nov 13, 2026 and -28.8% over five years.
- Since Jan 18, 2017 0189 returned -40%, -5.1% a year compounded.
- 0189's deepest drawdown was -63.9% from Feb 6, 2017 to Mar 23, 2020.
- DataCedar holds 2,400 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 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -12.5% |
| 6 months | -6.7% |
| Year to date | -6.7% |
| 1 year | -9.9% |
| 3 years | -11.9% |
| 5 years | -28.8% |
| 10 years | n/a |
| Since Jan 18, 2017 | -40.5% |
| Compound annual growth, 9.8 years | -5.1% |
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 0.0650 on Nov 11, 2026
- 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
- 59.5%
- Sessions closing higher, 1 year
- 16%
- 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 Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 0.0800 | MYR 0.0850 | MYR 0.0650 | MYR 0.0700 | -6.7% | 129.9M | 213 |
| 2025 | MYR 0.0777 | MYR 0.0825 | MYR 0.0631 | MYR 0.0750 | -3.4% | 181.3M | 244 |
| 2024 | MYR 0.0857 | MYR 0.0952 | MYR 0.0728 | MYR 0.0777 | -9.4% | 342.9M | 247 |
| 2023 | MYR 0.0841 | MYR 0.0934 | MYR 0.0748 | MYR 0.0857 | +7.9% | 300.6M | 244 |
| 2022 | MYR 0.0822 | MYR 0.1141 | MYR 0.0730 | MYR 0.0794 | -3.3% | 1.1B | 243 |
| 2021 | MYR 0.0760 | MYR 0.1251 | MYR 0.0670 | MYR 0.0822 | +8.2% | 2.3B | 245 |
| 2020 | MYR 0.0791 | MYR 0.0967 | MYR 0.0439 | MYR 0.0760 | -4.0% | 818M | 234 |
| 2019 | MYR 0.0604 | MYR 0.0863 | MYR 0.0561 | MYR 0.0791 | +30.9% | 410M | 246 |
| 2018 | MYR 0.0798 | MYR 0.1008 | MYR 0.0546 | MYR 0.0604 | -24.3% | 528.5M | 244 |
| 2017 | MYR 0.1176 | MYR 0.1260 | MYR 0.0798 | MYR 0.0798 | n/a | 1.4B | 240 |
0189 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MYR 0.0700 | 0.0% |
| October 2026 | MYR 0.0700 | -6.7% |
| September 2026 | MYR 0.0750 | 0.0% |
| August 2026 | MYR 0.0750 | 0.0% |
| July 2026 | MYR 0.0750 | 0.0% |
| June 2026 | MYR 0.0750 | 0.0% |
| May 2026 | MYR 0.0750 | 0.0% |
| April 2026 | MYR 0.0750 | -6.2% |
| March 2026 | MYR 0.0800 | +6.7% |
| February 2026 | MYR 0.0750 | -6.2% |
| January 2026 | MYR 0.0800 | +6.7% |
| December 2025 | MYR 0.0750 | +3.0% |
About the 0189 data
Daily bars. 2,400 sessions from Jan 18, 2017 to Nov 13, 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 13, 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/klse%3A0189/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
0189 share price history
