Bursa Malaysia · 0378 · stock
Farmiera Berhad (0378) stock price history
Every Bursa Malaysia trading session of Farmiera Berhad from Nov 12, 2025 to Sep 28, 2026: 218 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.
0378 adjusted close, 2025 to 2026
- MYR 0.2492
- All time high, 2025
- MYR 0.2443
- 52 week high, MYR 0.1808 low
- 218
- 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.
0378 key facts
- Farmiera Berhad (0378) closed at MYR 0.2400 on Sep 28, 2026 on Bursa Malaysia.
- 0378's all time high close is MYR 0.2492, set on Nov 12, 2025; its all time low close is MYR 0.1808 on Mar 30, 2026.
- 0378's 52 week range is MYR 0.1808 to MYR 0.2443.
- 0378's deepest drawdown was -27.5% from Nov 12, 2025 to Mar 30, 2026.
- DataCedar holds 218 daily sessions of 0378 history from Nov 12, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0378 price chart, 2025 to 2026
0378 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +14.3% |
| 3 months | +9.1% |
| 6 months | +29.3% |
| Year to date | +9.1% |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 12, 2025 | -3.7% |
0378 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 0.2492 on Nov 12, 2025
- All time low close
- MYR 0.1808 on Mar 30, 2026
- 52 week high
- MYR 0.2443 on Nov 13, 2025
- 52 week low
- MYR 0.1808 on Apr 10, 2026
- Deepest drawdown
- -27.5% from Nov 12, 2025 to Mar 30, 2026, not yet recovered
- Best single session
- +20.0% on May 7, 2026
- Worst single session
- -7.0% on Mar 4, 2026
- Volatility, 1 year annualised
- 43.3%
- Sessions closing higher, 1 year
- 18%
0378 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 Nov 12, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 0.2150 | MYR 0.2443 | MYR 0.1808 | MYR 0.2400 | +9.1% | 26.2M | 183 |
| 2025 | MYR 0.2443 | MYR 0.2541 | MYR 0.2003 | MYR 0.2199 | n/a | 91.4M | 35 |
0378 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MYR 0.2400 | +14.3% |
| August 2026 | MYR 0.2100 | 0.0% |
| July 2026 | MYR 0.2100 | -6.7% |
| June 2026 | MYR 0.2250 | +4.7% |
| May 2026 | MYR 0.2150 | +15.8% |
| April 2026 | MYR 0.1857 | -5.0% |
| March 2026 | MYR 0.1955 | -9.1% |
| February 2026 | MYR 0.2150 | 0.0% |
| January 2026 | MYR 0.2150 | -2.2% |
| December 2025 | MYR 0.2199 | +2.3% |
| November 2025 | MYR 0.2150 | n/a |
About the 0378 data
Daily bars. 218 sessions from Nov 12, 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 Nov 12, 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/0378/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
0378 share price history
