Bursa Malaysia · 0203 · stock
Securemetric Berhad (0203) stock price history
Every Bursa Malaysia trading session of Securemetric Berhad from Nov 13, 2018 to Sep 28, 2026: 1,932 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.
0203 adjusted close, 2018 to 2026
- MYR 0.2950
- All time high, 2019
- MYR 0.1650
- 52 week high, MYR 0.0950 low
- 1,932
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
0203 key facts
- Securemetric Berhad (0203) closed at MYR 0.1050 on Sep 28, 2026 on Bursa Malaysia.
- 0203's all time high close is MYR 0.2950, set on May 3, 2019; its all time low close is MYR 0.0400 on Mar 16, 2020.
- 0203's 52 week range is MYR 0.0950 to MYR 0.1650.
- 0203 returned -12.5% over the year to Sep 28, 2026 and -16.0% over five years.
- Since Nov 13, 2018 0203 returned -61%, -11.2% a year compounded.
- 0203's deepest drawdown was -86.4% from Oct 31, 2019 to Mar 16, 2020.
- DataCedar holds 1,932 daily sessions of 0203 history from Nov 13, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0203 price chart, 2018 to 2026
0203 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.5% |
| 3 months | +10.5% |
| 6 months | -19.2% |
| Year to date | -12.5% |
| 1 year | -12.5% |
| 3 years | -32.3% |
| 5 years | -16.0% |
| 10 years | n/a |
| Since Nov 13, 2018 | -60.7% |
| Compound annual growth, 7.9 years | -11.2% |
0203 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 0.2950 on May 3, 2019
- All time low close
- MYR 0.0400 on Mar 16, 2020
- 52 week high
- MYR 0.1650 on Feb 24, 2026
- 52 week low
- MYR 0.0950 on Jun 24, 2026
- Deepest drawdown
- -86.4% from Oct 31, 2019 to Mar 16, 2020, not yet recovered
- Best single session
- +33.3% on Mar 24, 2020
- Worst single session
- -27.3% on Mar 16, 2020
- Volatility, 1 year annualised
- 58.5%
- Sessions closing higher, 1 year
- 19%
- Best calendar year
- 2023, +45%
- Worst calendar year
- 2020, -41%
0203 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. 2018 starts on Nov 13, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 0.1200 | MYR 0.1650 | MYR 0.0950 | MYR 0.1050 | -12.5% | 202.7M | 183 |
| 2025 | MYR 0.1950 | MYR 0.2000 | MYR 0.1000 | MYR 0.1200 | -40.0% | 209.1M | 244 |
| 2024 | MYR 0.1400 | MYR 0.2750 | MYR 0.1350 | MYR 0.2000 | +37.9% | 1.1B | 247 |
| 2023 | MYR 0.0950 | MYR 0.1700 | MYR 0.0850 | MYR 0.1450 | +45.0% | 315.8M | 244 |
| 2022 | MYR 0.1100 | MYR 0.1450 | MYR 0.0700 | MYR 0.1000 | -9.1% | 103.8M | 243 |
| 2021 | MYR 0.1600 | MYR 0.2250 | MYR 0.1050 | MYR 0.1100 | -31.2% | 2B | 245 |
| 2020 | MYR 0.2700 | MYR 0.2775 | MYR 0.0350 | MYR 0.1600 | -40.7% | 2.4B | 247 |
| 2019 | MYR 0.2000 | MYR 0.3050 | MYR 0.1900 | MYR 0.2700 | +33.3% | 371.1M | 246 |
| 2018 | MYR 0.2250 | MYR 0.2800 | MYR 0.1850 | MYR 0.2025 | n/a | 758.6M | 33 |
0203 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MYR 0.1050 | -4.5% |
| August 2026 | MYR 0.1100 | -4.3% |
| July 2026 | MYR 0.1150 | +15.0% |
| June 2026 | MYR 0.1000 | -13.0% |
| May 2026 | MYR 0.1150 | 0.0% |
| April 2026 | MYR 0.1150 | -8.0% |
| March 2026 | MYR 0.1250 | -7.4% |
| February 2026 | MYR 0.1350 | +12.5% |
| January 2026 | MYR 0.1200 | 0.0% |
| December 2025 | MYR 0.1200 | -4.0% |
| November 2025 | MYR 0.1250 | -3.8% |
| October 2025 | MYR 0.1300 | +13.0% |
About the 0203 data
Daily bars. 1,932 sessions from Nov 13, 2018 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 Nov 13, 2018, 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/0203/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
0203 share price history
