Bursa Malaysia · 0289 · stock
PLYTEC Holding Berhad (0289) stock price history
Every Bursa Malaysia trading session of PLYTEC Holding Berhad from Nov 15, 2023 to Nov 13, 2026: 735 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.
0289 adjusted close, 2023 to 2026
- MYR 0.4044
- All time high, 2024
- MYR 0.1950
- 52 week high, MYR 0.1200 low
- 735
- Daily sessions since 2023
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
0289 key facts
- PLYTEC Holding Berhad (0289) closed at MYR 0.1400 on Nov 13, 2026 on Bursa Malaysia.
- 0289's all time high close is MYR 0.4044, set on Nov 27, 2024; its all time low close is MYR 0.1250 on Jan 21, 2026.
- 0289's 52 week range is MYR 0.1200 to MYR 0.1950.
- 0289 returned -28.2% over the year to Nov 13, 2026.
- Since Nov 15, 2023 0289 returned -56%, -24.2% a year compounded.
- 0289's deepest drawdown was -69.1% from Nov 27, 2024 to Jan 21, 2026.
- DataCedar holds 735 daily sessions of 0289 history from Nov 15, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0289 price chart, 2023 to 2026
0289 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.5% |
| 3 months | -20.0% |
| 6 months | -17.6% |
| Year to date | -9.7% |
| 1 year | -28.2% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 15, 2023 | -56.3% |
| Compound annual growth, 3.0 years | -24.2% |
0289 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 0.4044 on Nov 27, 2024
- All time low close
- MYR 0.1250 on Jan 21, 2026
- 52 week high
- MYR 0.1950 on Nov 13, 2025
- 52 week low
- MYR 0.1200 on Jan 20, 2026
- Deepest drawdown
- -69.1% from Nov 27, 2024 to Jan 21, 2026, not yet recovered
- Best single session
- +13.3% on Apr 10, 2026
- Worst single session
- -13.8% on Mar 2, 2026
- Volatility, 1 year annualised
- 52.6%
- Sessions closing higher, 1 year
- 25%
- Best calendar year
- 2024, +16%
- Worst calendar year
- 2025, -59%
0289 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 Nov 15, 2023; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 0.1450 | MYR 0.1950 | MYR 0.1200 | MYR 0.1400 | -3.4% | 56.5M | 212 |
| 2025 | MYR 0.3450 | MYR 0.3800 | MYR 0.1350 | MYR 0.1450 | -58.6% | 131.8M | 244 |
| 2024 | MYR 0.3008 | MYR 0.4093 | MYR 0.2268 | MYR 0.3500 | +16.3% | 498M | 247 |
| 2023 | MYR 0.3551 | MYR 0.3551 | MYR 0.2762 | MYR 0.3008 | n/a | 236.3M | 32 |
0289 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MYR 0.1400 | 0.0% |
| October 2026 | MYR 0.1400 | -9.7% |
| September 2026 | MYR 0.1550 | -6.1% |
| August 2026 | MYR 0.1650 | -8.3% |
| July 2026 | MYR 0.1800 | 0.0% |
| June 2026 | MYR 0.1800 | +5.9% |
| May 2026 | MYR 0.1700 | 0.0% |
| April 2026 | MYR 0.1700 | +17.2% |
| March 2026 | MYR 0.1450 | 0.0% |
| February 2026 | MYR 0.1450 | +11.5% |
| January 2026 | MYR 0.1300 | -10.3% |
| December 2025 | MYR 0.1450 | -14.7% |
About the 0289 data
Daily bars. 735 sessions from Nov 15, 2023 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 3, 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 15, 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%3A0289/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
0289 share price history
