What is the all time high of 0393?

Teamstar Berhad (0393) closed at its highest ever adjusted price, MYR 0.2597, on May 21, 2026. Its lowest close was MYR 0.2300 on Sep 25, 2026.

How much has 0393 returned since Feb 25, 2026?

-0.1% in price terms from the first stored close to Sep 28, 2026.

What was the worst drawdown in 0393 history?

-11.4% from the Sep 8, 2026 peak to the Sep 25, 2026 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does 0393 historical data go?

The daily series starts on Feb 25, 2026 and runs to Sep 28, 2026: 148 trading sessions across 0.6 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are 0393 historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get 0393 historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Feb 25, 2026 on Quant and above. Minute history comes with the paid plans.

Bursa Malaysia · 0393 · stock

Teamstar Berhad (0393) stock price history

Every Bursa Malaysia trading session of Teamstar Berhad from Feb 25, 2026 to Sep 28, 2026: 148 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.

Get 0393 data, free key Year by year table

0393 adjusted close, 2026 to 2026

0393Teamstar Berhad

MYR 0.2300

MYR 0.2597
All time high, 2026: MYR 0.2646
52 week high, MYR 0.2107 low: 148
Daily sessions since 2026

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

0393 key facts

Teamstar Berhad (0393) closed at MYR 0.2300 on Sep 28, 2026 on Bursa Malaysia.
0393's all time high close is MYR 0.2597, set on May 21, 2026; its all time low close is MYR 0.2300 on Sep 25, 2026.
0393's 52 week range is MYR 0.2107 to MYR 0.2646.
0393's deepest drawdown was -11.4% from Sep 8, 2026 to Sep 25, 2026.
DataCedar holds 148 daily sessions of 0393 history from Feb 25, 2026 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

0393 price chart, 2026 to 2026

Adjusted daily close. 148 sampled points across the full history; the API serves every session.

0393 returns

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

Period	Return
1 month	-6.1%
3 months	-4.2%
6 months	-4.2%
Year to date	n/a
1 year	n/a
3 years	n/a
5 years	n/a
10 years	n/a
Since Feb 25, 2026	-0.1%

0393 records

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

All time high close: MYR 0.2597 on May 21, 2026
All time low close: MYR 0.2300 on Sep 25, 2026
52 week high: MYR 0.2646 on May 21, 2026
52 week low: MYR 0.2107 on Feb 26, 2026
Deepest drawdown: -11.4% from Sep 8, 2026 to Sep 25, 2026, not yet recovered
Best single session: +4.2% on Apr 17, 2026
Worst single session: -6.1% on Sep 25, 2026
Volatility, 1 year annualised: 24.0%
Sessions closing higher, 1 year: 20%

0393 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. 2026 starts on Feb 25, 2026; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	MYR 0.2548	MYR 0.2646	MYR 0.2107	MYR 0.2300	n/a	909.6M	148

0393 monthly closes, last 12 months

Month	Month end close	Change
September 2026	MYR 0.2300	-6.1%
August 2026	MYR 0.2450	+2.0%
July 2026	MYR 0.2401	+2.1%
June 2026	MYR 0.2352	-2.0%
May 2026	MYR 0.2401	0.0%
April 2026	MYR 0.2401	+2.1%
March 2026	MYR 0.2352	0.0%
February 2026	MYR 0.2352	n/a

About the 0393 data

Daily bars. 148 sessions from Feb 25, 2026 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 Feb 25, 2026, 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/0393/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

0388 Semico Capital Berhad
0389 One Gasmaster Holdings Berhad
0390 ISF Group Berhad
0391 Ambest Group Berhad
0395 OGX Group Berhad
0396 Adnex Group Berhad
0397 5E Resources Holdings Berhad
0398 Golden Destinations Group Berhad

Browse Bursa Malaysia

Historical data guides

Common questions

0393 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market