Bursa Malaysia · 0282 · stock
KGW Group Berhad (0282) stock price history
Every Bursa Malaysia trading session of KGW Group Berhad from Aug 1, 2023 to Nov 12, 2026: 808 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.
0282 adjusted close, 2023 to 2026
- MYR 0.2850
- All time high, 2024
- MYR 0.2000
- 52 week high, MYR 0.0850 low
- 808
- Daily sessions since 2023
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
0282 key facts
- KGW Group Berhad (0282) closed at MYR 0.0900 on Nov 12, 2026 on Bursa Malaysia.
- 0282's all time high close is MYR 0.2850, set on Jul 5, 2024; its all time low close is MYR 0.0850 on Aug 28, 2026.
- 0282's 52 week range is MYR 0.0850 to MYR 0.2000.
- 0282 returned -41.9% over the year to Nov 12, 2026.
- Since Aug 1, 2023 0282 returned -61%, -24.9% a year compounded.
- 0282's deepest drawdown was -70.2% from Jul 12, 2024 to Aug 28, 2026.
- DataCedar holds 808 daily sessions of 0282 history from Aug 1, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0282 price chart, 2023 to 2026
0282 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.3% |
| 3 months | 0.0% |
| 6 months | -10.0% |
| Year to date | -47.1% |
| 1 year | -41.9% |
| 3 years | -55.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 1, 2023 | -60.9% |
| Compound annual growth, 3.3 years | -24.9% |
0282 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 0.2850 on Jul 5, 2024
- All time low close
- MYR 0.0850 on Aug 28, 2026
- 52 week high
- MYR 0.2000 on Dec 10, 2025
- 52 week low
- MYR 0.0850 on Jul 21, 2026
- Deepest drawdown
- -70.2% from Jul 12, 2024 to Aug 28, 2026, not yet recovered
- Best single session
- +20.0% on Sep 18, 2025
- Worst single session
- -11.6% on Aug 5, 2024
- Volatility, 1 year annualised
- 56.3%
- Sessions closing higher, 1 year
- 16%
- Best calendar year
- 2025, -8%
- Worst calendar year
- 2024, -10%
0282 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. 2023 starts on Aug 1, 2023; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 0.1600 | MYR 0.1700 | MYR 0.0850 | MYR 0.0900 | -45.5% | 138.3M | 213 |
| 2025 | MYR 0.1800 | MYR 0.2000 | MYR 0.1150 | MYR 0.1650 | -8.3% | 319M | 244 |
| 2024 | MYR 0.1950 | MYR 0.2950 | MYR 0.1550 | MYR 0.1800 | -10.0% | 1.2B | 246 |
| 2023 | MYR 0.2300 | MYR 0.2500 | MYR 0.1800 | MYR 0.2000 | n/a | 685.3M | 105 |
0282 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MYR 0.0900 | 0.0% |
| October 2026 | MYR 0.0900 | -10.0% |
| September 2026 | MYR 0.1000 | +17.6% |
| August 2026 | MYR 0.0850 | -15.0% |
| July 2026 | MYR 0.1000 | 0.0% |
| June 2026 | MYR 0.1000 | 0.0% |
| May 2026 | MYR 0.1000 | -4.8% |
| April 2026 | MYR 0.1050 | +5.0% |
| March 2026 | MYR 0.1000 | -20.0% |
| February 2026 | MYR 0.1250 | -16.7% |
| January 2026 | MYR 0.1500 | -9.1% |
| December 2025 | MYR 0.1650 | +13.8% |
About the 0282 data
Daily bars. 808 sessions from Aug 1, 2023 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 2, 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 Aug 1, 2023, 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%3A0282/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
0282 share price history
