Bursa Malaysia · 0191 · stock
Cabnet Holdings Berhad (0191) stock price history
Every Bursa Malaysia trading session of Cabnet Holdings Berhad from May 23, 2017 to Sep 28, 2026: 2,299 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.
0191 adjusted close, 2017 to 2026
- MYR 0.7250
- All time high, 2024
- MYR 0.4300
- 52 week high, MYR 0.2000 low
- 2,299
- 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.
0191 key facts
- Cabnet Holdings Berhad (0191) closed at MYR 0.2350 on Sep 28, 2026 on Bursa Malaysia.
- 0191's all time high close is MYR 0.7250, set on Jul 12, 2024; its all time low close is MYR 0.1100 on Mar 19, 2020.
- 0191's 52 week range is MYR 0.2000 to MYR 0.4300.
- 0191 returned -42.0% over the year to Sep 28, 2026 and -23.0% over five years.
- Since May 23, 2017 0191 returned -53%, -7.8% a year compounded.
- 0191's deepest drawdown was -78.2% from Jun 5, 2017 to Mar 19, 2020.
- DataCedar holds 2,299 daily sessions of 0191 history from May 23, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0191 price chart, 2017 to 2026
0191 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +11.9% |
| 3 months | +11.9% |
| 6 months | +6.8% |
| Year to date | -11.3% |
| 1 year | -42.0% |
| 3 years | +2.2% |
| 5 years | -23.0% |
| 10 years | n/a |
| Since May 23, 2017 | -53.4% |
| Compound annual growth, 9.3 years | -7.8% |
0191 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 0.7250 on Jul 12, 2024
- All time low close
- MYR 0.1100 on Mar 19, 2020
- 52 week high
- MYR 0.4300 on Oct 2, 2025
- 52 week low
- MYR 0.2000 on Jun 22, 2026
- Deepest drawdown
- -78.2% from Jun 5, 2017 to Mar 19, 2020, recovered Jun 20, 2024
- Best single session
- +49.1% on Jun 14, 2024
- Worst single session
- -22.9% on Mar 12, 2020
- Volatility, 1 year annualised
- 59.3%
- Sessions closing higher, 1 year
- 28%
- Best calendar year
- 2024, +98%
- Worst calendar year
- 2018, -53%
0191 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 May 23, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 0.2650 | MYR 0.3450 | MYR 0.2000 | MYR 0.2350 | -11.3% | 25.5M | 183 |
| 2025 | MYR 0.4600 | MYR 0.4950 | MYR 0.2500 | MYR 0.2650 | -41.8% | 120.9M | 244 |
| 2024 | MYR 0.2400 | MYR 0.7900 | MYR 0.2300 | MYR 0.4550 | +97.8% | 965.5M | 247 |
| 2023 | MYR 0.2150 | MYR 0.2600 | MYR 0.1900 | MYR 0.2300 | +2.2% | 22M | 244 |
| 2022 | MYR 0.2600 | MYR 0.2750 | MYR 0.1950 | MYR 0.2250 | -13.5% | 11.6M | 243 |
| 2021 | MYR 0.2600 | MYR 0.4100 | MYR 0.2300 | MYR 0.2600 | 0.0% | 463.2M | 245 |
| 2020 | MYR 0.2250 | MYR 0.3600 | MYR 0.1100 | MYR 0.2600 | +13.0% | 97.1M | 247 |
| 2019 | MYR 0.2136 | MYR 0.3155 | MYR 0.1800 | MYR 0.2300 | +7.7% | 41.4M | 246 |
| 2018 | MYR 0.4529 | MYR 0.4738 | MYR 0.2136 | MYR 0.2136 | -52.8% | 14.9M | 244 |
| 2017 | MYR 0.5045 | MYR 0.5321 | MYR 0.4076 | MYR 0.4529 | n/a | 82.1M | 156 |
0191 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MYR 0.2350 | +11.9% |
| August 2026 | MYR 0.2100 | 0.0% |
| July 2026 | MYR 0.2100 | -6.7% |
| June 2026 | MYR 0.2250 | -8.2% |
| May 2026 | MYR 0.2450 | 0.0% |
| April 2026 | MYR 0.2450 | +8.9% |
| March 2026 | MYR 0.2250 | -13.5% |
| February 2026 | MYR 0.2600 | -10.3% |
| January 2026 | MYR 0.2900 | +9.4% |
| December 2025 | MYR 0.2650 | -5.4% |
| November 2025 | MYR 0.2800 | -15.2% |
| October 2025 | MYR 0.3300 | -12.0% |
About the 0191 data
Daily bars. 2,299 sessions from May 23, 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 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 May 23, 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/0191/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
0191 share price history
