Bursa Malaysia · 0349 · stock
Sumisaujana Group Berhad (0349) stock price history
Every Bursa Malaysia trading session of Sumisaujana Group Berhad from Apr 9, 2025 to Sep 28, 2026: 364 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.
0349 adjusted close, 2025 to 2026
- MYR 0.1909
- All time high, 2025
- MYR 0.1322
- 52 week high, MYR 0.0783 low
- 364
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
0349 key facts
- Sumisaujana Group Berhad (0349) closed at MYR 0.0900 on Sep 28, 2026 on Bursa Malaysia.
- 0349's all time high close is MYR 0.1909, set on Apr 11, 2025; its all time low close is MYR 0.0783 on Dec 1, 2025.
- 0349's 52 week range is MYR 0.0783 to MYR 0.1322.
- 0349 returned -31.9% over the year to Sep 28, 2026.
- Since Apr 9, 2025 0349 returned -49%, -36.7% a year compounded.
- 0349's deepest drawdown was -59.0% from May 16, 2025 to Dec 1, 2025.
- DataCedar holds 364 daily sessions of 0349 history from Apr 9, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0349 price chart, 2025 to 2026
0349 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.3% |
| 3 months | 0.0% |
| 6 months | -8.1% |
| Year to date | -8.1% |
| 1 year | -31.9% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 9, 2025 | -48.9% |
| Compound annual growth, 1.5 years | -36.7% |
0349 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 0.1909 on Apr 11, 2025
- All time low close
- MYR 0.0783 on Dec 1, 2025
- 52 week high
- MYR 0.1322 on Sep 30, 2025
- 52 week low
- MYR 0.0783 on Dec 1, 2025
- Deepest drawdown
- -59.0% from May 16, 2025 to Dec 1, 2025, not yet recovered
- Best single session
- +21.1% on Dec 19, 2025
- Worst single session
- -15.2% on Aug 29, 2025
- Volatility, 1 year annualised
- 63.3%
- Sessions closing higher, 1 year
- 21%
0349 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. 2025 starts on Apr 9, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 0.1126 | MYR 0.1224 | MYR 0.0832 | MYR 0.0900 | -20.1% | 214.7M | 183 |
| 2025 | MYR 0.1762 | MYR 0.2007 | MYR 0.0783 | MYR 0.1126 | n/a | 1.2B | 181 |
0349 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MYR 0.0900 | -5.3% |
| August 2026 | MYR 0.0950 | 0.0% |
| July 2026 | MYR 0.0950 | +11.8% |
| June 2026 | MYR 0.0850 | -13.2% |
| May 2026 | MYR 0.0979 | 0.0% |
| April 2026 | MYR 0.0979 | -9.1% |
| March 2026 | MYR 0.1077 | -8.3% |
| February 2026 | MYR 0.1175 | +4.3% |
| January 2026 | MYR 0.1126 | 0.0% |
| December 2025 | MYR 0.1126 | +35.3% |
| November 2025 | MYR 0.0832 | -26.1% |
| October 2025 | MYR 0.1126 | -8.0% |
About the 0349 data
Daily bars. 364 sessions from Apr 9, 2025 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 Apr 9, 2025, 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/0349/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
0349 share price history
