Bursa Malaysia · 0450 · stock

Manforce Group Berhad (0450) stock price history

Every Bursa Malaysia trading session of Manforce Group Berhad from Dec 11, 2018 to Sep 28, 2026: 1,914 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 0450 data, free keyYear by year table

0450 adjusted close, 2018 to 2026

0450Manforce Group Berhad
MYR 0.2600+10.5% over one year
2020202220242026
MYR 0.3800
All time high, 2026
MYR 0.3800
52 week high, MYR 0.2353 low
1,914
Daily sessions since 2018

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.

0450 key facts

  • Manforce Group Berhad (0450) closed at MYR 0.2600 on Sep 28, 2026 on Bursa Malaysia.
  • 0450's all time high close is MYR 0.3800, set on May 8, 2026; its all time low close is MYR 0.2170 on Dec 11, 2018.
  • 0450's 52 week range is MYR 0.2353 to MYR 0.3800.
  • 0450 returned +10.5% over the year to Sep 28, 2026 and +12.8% over five years.
  • Since Dec 11, 2018 0450 returned +20%, +2.3% a year compounded.
  • 0450's deepest drawdown was -32.9% from May 11, 2026 to Sep 17, 2026.
  • DataCedar holds 1,914 daily sessions of 0450 history from Dec 11, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

0450 price chart, 2018 to 2026

0450 adjusted close, Dec 11, 2018 to Sep 28, 2026MYR 0.2170MYR 0.2714MYR 0.3257MYR 0.3800201820192020202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

0450 returns

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

PeriodReturn
1 month-3.7%
3 months-7.1%
6 months+8.3%
Year to date+10.5%
1 year+10.5%
3 years+10.5%
5 years+12.8%
10 yearsn/a
Since Dec 11, 2018+19.8%
Compound annual growth, 7.8 years+2.3%

0450 records

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

All time high close
MYR 0.3800 on May 8, 2026
All time low close
MYR 0.2170 on Dec 11, 2018
52 week high
MYR 0.3800 on May 6, 2026
52 week low
MYR 0.2353 on Sep 29, 2025
Deepest drawdown
-32.9% from May 11, 2026 to Sep 17, 2026, not yet recovered
Best single session
+56.3% on May 6, 2026
Worst single session
-10.8% on May 18, 2026
Volatility, 1 year annualised
50.3%
Sessions closing higher, 1 year
9%
Best calendar year
2019, +5%
Worst calendar year
2025, 0%

0450 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. 2018 starts on Dec 11, 2018; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.2353MYR 0.3800MYR 0.2353MYR 0.2600+10.5%186.7M184
2025MYR 0.2353MYR 0.2353MYR 0.2353MYR 0.23530.0%0244
2024MYR 0.2353MYR 0.2353MYR 0.2353MYR 0.23530.0%0247
2023MYR 0.2353MYR 0.2353MYR 0.2353MYR 0.23530.0%0244
2022MYR 0.2304MYR 0.2353MYR 0.2304MYR 0.2353+2.1%20K243
2021MYR 0.2279MYR 0.2304MYR 0.2279MYR 0.2304+1.1%0245
2020MYR 0.2279MYR 0.2279MYR 0.2279MYR 0.22790.0%0247
2019MYR 0.2170MYR 0.2279MYR 0.2170MYR 0.2279+5.0%950K246
2018MYR 0.1746MYR 0.2170MYR 0.1746MYR 0.2170n/a935K14

0450 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.2600-3.7%
August 2026MYR 0.27000.0%
July 2026MYR 0.2700-1.8%
June 2026MYR 0.2750-8.3%
May 2026MYR 0.3000+25.0%
April 2026MYR 0.24000.0%
March 2026MYR 0.2400+2.0%
February 2026MYR 0.23530.0%
January 2026MYR 0.23530.0%
December 2025MYR 0.23530.0%
November 2025MYR 0.23530.0%
October 2025MYR 0.23530.0%

About the 0450 data

Daily bars. 1,914 sessions from Dec 11, 2018 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 Dec 11, 2018, 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/0450/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 0396 Adnex Group Berhad
  • 0397 5E Resources Holdings Berhad
  • 0398 Golden Destinations Group Berhad
  • 0399 AMS Advanced Material Berhad
  • 0451 Inspace Creation Berhad
  • 0453 EI Power Berhad
  • 0455 Bus Cap Berhad
  • 0457 Pentech Holdings Berhad

Common questions

0450 share price history

Start with any symbol.

Start free