Bursa Malaysia · 0396 · stock
Adnex Group Berhad (0396) stock price history
Every Bursa Malaysia trading session of Adnex Group Berhad from Mar 17, 2026 to Sep 28, 2026: 134 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.
0396 adjusted close, 2026 to 2026
- MYR 0.4500
- All time high, 2026
- MYR 0.4500
- 52 week high, MYR 0.2215 low
- 134
- 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.
0396 key facts
- Adnex Group Berhad (0396) closed at MYR 0.4150 on Sep 28, 2026 on Bursa Malaysia.
- 0396's all time high close is MYR 0.4500, set on Sep 1, 2026; its all time low close is MYR 0.2314 on Mar 18, 2026.
- 0396's 52 week range is MYR 0.2215 to MYR 0.4500.
- 0396's deepest drawdown was -12.2% from Sep 1, 2026 to Sep 23, 2026.
- DataCedar holds 134 daily sessions of 0396 history from Mar 17, 2026 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0396 price chart, 2026 to 2026
0396 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.4% |
| 3 months | +9.2% |
| 6 months | +79.4% |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 17, 2026 | +68.6% |
0396 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 0.4500 on Sep 1, 2026
- All time low close
- MYR 0.2314 on Mar 18, 2026
- 52 week high
- MYR 0.4500 on Sep 1, 2026
- 52 week low
- MYR 0.2215 on Mar 18, 2026
- Deepest drawdown
- -12.2% from Sep 1, 2026 to Sep 23, 2026, not yet recovered
- Best single session
- +8.3% on Jun 5, 2026
- Worst single session
- -7.8% on Sep 2, 2026
- Volatility, 1 year annualised
- 38.6%
- Sessions closing higher, 1 year
- 38%
0396 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 Mar 17, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 0.2462 | MYR 0.4500 | MYR 0.2215 | MYR 0.4150 | n/a | 217.8M | 134 |
0396 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MYR 0.4150 | -2.4% |
| August 2026 | MYR 0.4250 | +4.9% |
| July 2026 | MYR 0.4050 | +8.0% |
| June 2026 | MYR 0.3750 | +22.9% |
| May 2026 | MYR 0.3052 | +6.9% |
| April 2026 | MYR 0.2855 | +23.4% |
| March 2026 | MYR 0.2314 | n/a |
About the 0396 data
Daily bars. 134 sessions from Mar 17, 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 Mar 17, 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/0396/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
0396 share price history
