Bursa Malaysia · 0218 · stock
ACO Group Berhad (0218) stock price history
Every Bursa Malaysia trading session of ACO Group Berhad from Mar 18, 2020 to Nov 12, 2026: 1,628 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.
0218 adjusted close, 2020 to 2026
- MYR 0.6107
- All time high, 2020
- MYR 0.2172
- 52 week high, MYR 0.1300 low
- 1,628
- Daily sessions since 2020
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
0218 key facts
- ACO Group Berhad (0218) closed at MYR 0.1350 on Nov 12, 2026 on Bursa Malaysia.
- 0218's all time high close is MYR 0.6107, set on Jun 10, 2020; its all time low close is MYR 0.1300 on Nov 11, 2026.
- 0218's 52 week range is MYR 0.1300 to MYR 0.2172.
- 0218 returned -28.0% over the year to Nov 12, 2026 and -59.0% over five years.
- Since Mar 18, 2020 0218 returned -11%, -1.7% a year compounded.
- 0218's deepest drawdown was -78.7% from Jun 10, 2020 to Nov 11, 2026.
- DataCedar holds 1,628 daily sessions of 0218 history from Mar 18, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0218 price chart, 2020 to 2026
0218 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.9% |
| 3 months | -15.6% |
| 6 months | -17.1% |
| Year to date | -28.0% |
| 1 year | -28.0% |
| 3 years | -44.4% |
| 5 years | -59.0% |
| 10 years | n/a |
| Since Mar 18, 2020 | -10.9% |
| Compound annual growth, 6.7 years | -1.7% |
0218 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 0.6107 on Jun 10, 2020
- All time low close
- MYR 0.1300 on Nov 11, 2026
- 52 week high
- MYR 0.2172 on Nov 26, 2025
- 52 week low
- MYR 0.1300 on Nov 11, 2026
- Deepest drawdown
- -78.7% from Jun 10, 2020 to Nov 11, 2026, not yet recovered
- Best single session
- +56.5% on Jun 9, 2020
- Worst single session
- -18.2% on Oct 18, 2021
- Volatility, 1 year annualised
- 40.4%
- Sessions closing higher, 1 year
- 17%
- Best calendar year
- 2024, +3%
- Worst calendar year
- 2021, -27%
0218 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. 2020 starts on Mar 18, 2020; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 0.1876 | MYR 0.1926 | MYR 0.1300 | MYR 0.1350 | -28.0% | 81.5M | 211 |
| 2025 | MYR 0.2200 | MYR 0.2321 | MYR 0.1809 | MYR 0.1876 | -14.7% | 69.6M | 244 |
| 2024 | MYR 0.2137 | MYR 0.3254 | MYR 0.1991 | MYR 0.2200 | +2.9% | 246.1M | 247 |
| 2023 | MYR 0.2070 | MYR 0.2866 | MYR 0.1877 | MYR 0.2137 | +0.9% | 254.1M | 244 |
| 2022 | MYR 0.2482 | MYR 0.2768 | MYR 0.1718 | MYR 0.2118 | -13.0% | 150.5M | 243 |
| 2021 | MYR 0.3341 | MYR 0.3770 | MYR 0.2291 | MYR 0.2434 | -27.1% | 577.3M | 245 |
| 2020 | MYR 0.1894 | MYR 0.6770 | MYR 0.1278 | MYR 0.3341 | n/a | 2.5B | 194 |
0218 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MYR 0.1350 | -6.9% |
| October 2026 | MYR 0.1450 | -3.3% |
| September 2026 | MYR 0.1500 | -9.1% |
| August 2026 | MYR 0.1650 | +3.1% |
| July 2026 | MYR 0.1600 | +1.3% |
| June 2026 | MYR 0.1580 | -3.0% |
| May 2026 | MYR 0.1629 | +3.1% |
| April 2026 | MYR 0.1580 | +3.2% |
| March 2026 | MYR 0.1531 | -18.4% |
| February 2026 | MYR 0.1876 | -2.6% |
| January 2026 | MYR 0.1926 | +2.6% |
| December 2025 | MYR 0.1876 | -2.6% |
About the 0218 data
Daily bars. 1,628 sessions from Mar 18, 2020 to Nov 12, 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 12, 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 Mar 18, 2020, 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%3A0218/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
0218 share price history
