Bursa Malaysia · 0453 · stock
EI Power Berhad (0453) stock price history
Every Bursa Malaysia trading session of EI Power Berhad from May 21, 2026 to Sep 28, 2026: 89 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.
0453 adjusted close, 2026 to 2026
- MYR 1.07
- All time high, 2026
- MYR 1.09
- 52 week high, MYR 0.5200 low
- 89
- 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.
0453 key facts
- EI Power Berhad (0453) closed at MYR 1.03 on Sep 28, 2026 on Bursa Malaysia.
- 0453's all time high close is MYR 1.07, set on Sep 24, 2026; its all time low close is MYR 0.5500 on May 21, 2026.
- 0453's 52 week range is MYR 0.5200 to MYR 1.09.
- 0453's deepest drawdown was -12.0% from May 22, 2026 to Jun 9, 2026.
- DataCedar holds 89 daily sessions of 0453 history from May 21, 2026 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0453 price chart, 2026 to 2026
0453 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +45.1% |
| 3 months | +60.9% |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since May 21, 2026 | +87.3% |
0453 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 1.07 on Sep 24, 2026
- All time low close
- MYR 0.5500 on May 21, 2026
- 52 week high
- MYR 1.09 on Sep 25, 2026
- 52 week low
- MYR 0.5200 on Jun 10, 2026
- Deepest drawdown
- -12.0% from May 22, 2026 to Jun 9, 2026, recovered Jun 15, 2026
- Best single session
- +13.7% on Jun 15, 2026
- Worst single session
- -5.6% on May 25, 2026
- Volatility, 1 year annualised
- 59.6%
- Sessions closing higher, 1 year
- 48%
0453 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 May 21, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 0.6100 | MYR 1.09 | MYR 0.5200 | MYR 1.03 | n/a | 1.1B | 89 |
0453 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MYR 1.03 | +45.1% |
| August 2026 | MYR 0.7100 | +7.6% |
| July 2026 | MYR 0.6600 | -2.2% |
| June 2026 | MYR 0.6750 | +12.5% |
| May 2026 | MYR 0.6000 | n/a |
About the 0453 data
Daily bars. 89 sessions from May 21, 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 29, 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 May 21, 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/0453/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
0453 share price history
