Bursa Malaysia · 03021 · stock

Equitiestracker Holdings Berhad (03021) stock price history

Every Bursa Malaysia trading session of Equitiestracker Holdings Berhad from Mar 7, 2019 to Sep 28, 2026: 1,861 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 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.

Get 03021 data, free keyYear by year table

03021 adjusted close, 2019 to 2026

03021Equitiestracker Holdings Berhad
MYR 0.0900-50.0% over one year
2020202220242026
MYR 0.2300
All time high, 2023
MYR 0.1800
52 week high, MYR 0.0900 low
1,861
Daily sessions since 2019

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.

03021 key facts

  • Equitiestracker Holdings Berhad (03021) closed at MYR 0.0900 on Sep 28, 2026 on Bursa Malaysia.
  • 03021's all time high close is MYR 0.2300, set on Apr 28, 2023; its all time low close is MYR 0.0900 on Sep 24, 2026.
  • 03021's 52 week range is MYR 0.0900 to MYR 0.1800.
  • 03021 returned -50.0% over the year to Sep 28, 2026 and -52.6% over five years.
  • Since Mar 7, 2019 03021 returned -45%, -7.7% a year compounded.
  • 03021's deepest drawdown was -60.9% from May 10, 2023 to Sep 24, 2026.
  • DataCedar holds 1,861 daily sessions of 03021 history from Mar 7, 2019 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.

03021 price chart, 2019 to 2026

03021 adjusted close, Mar 7, 2019 to Sep 28, 2026MYR 0.0900MYR 0.1367MYR 0.1833MYR 0.230020192020202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

03021 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-25.0%
3 months-25.0%
6 months-25.0%
Year to date-50.0%
1 year-50.0%
3 years-55.0%
5 years-52.6%
10 yearsn/a
Since Mar 7, 2019-45.5%
Compound annual growth, 7.6 years-7.7%

03021 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 0.2300 on Apr 28, 2023
All time low close
MYR 0.0900 on Sep 24, 2026
52 week high
MYR 0.1800 on Sep 30, 2025
52 week low
MYR 0.0900 on Sep 24, 2026
Deepest drawdown
-60.9% from May 10, 2023 to Sep 24, 2026, not yet recovered
Best single session
+60.0% on Jun 13, 2022
Worst single session
-37.5% on May 12, 2022
Volatility, 1 year annualised
30.7%
Sessions closing higher, 1 year
0%
Best calendar year
2023, +33%
Worst calendar year
2022, -21%

03021 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. 2019 starts on Mar 7, 2019; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.1800MYR 0.1800MYR 0.0900MYR 0.0900-50.0%2M187
2025MYR 0.1800MYR 0.1800MYR 0.1700MYR 0.18000.0%1.9M244
2024MYR 0.2000MYR 0.2000MYR 0.1400MYR 0.1800-10.0%777.3K247
2023MYR 0.1500MYR 0.2300MYR 0.1300MYR 0.2000+33.3%2.2M244
2022MYR 0.1900MYR 0.1900MYR 0.1000MYR 0.1500-21.1%1.7M243
2021MYR 0.1900MYR 0.1900MYR 0.1900MYR 0.19000.0%0245
2020MYR 0.1900MYR 0.1900MYR 0.1900MYR 0.19000.0%0247
2019MYR 0.1700MYR 0.1950MYR 0.1550MYR 0.1900n/a5.9M204

03021 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.0900-25.0%
August 2026MYR 0.12000.0%
July 2026MYR 0.12000.0%
June 2026MYR 0.12000.0%
May 2026MYR 0.12000.0%
April 2026MYR 0.12000.0%
March 2026MYR 0.12000.0%
February 2026MYR 0.1200-33.3%
January 2026MYR 0.18000.0%
December 2025MYR 0.18000.0%
November 2025MYR 0.18000.0%
October 2025MYR 0.18000.0%

About the 03021 data

Daily bars. 1,861 sessions from Mar 7, 2019 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 22, 2026 forward, most recent session Sep 24, 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 7, 2019, 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/03021/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 0300 SBH Marine Holdings Berhad
  • 0301 Zantat Holdings Berhad
  • 03011 Amlex Holdings Berhad
  • 0302 Topmix Berhad
  • 03023 Smile-Link Healthcare Global Berhad
  • 03027 MMIS Berhad
  • 0303 Alpha IVF Group Berhad
  • 0304 Farm Price Holdings Berhad

Common questions

03021 share price history

Start with any symbol.

Start free