Bursa Malaysia · 0470 · stock
Bfield (0470) stock price history
Every Bursa Malaysia trading session of Bfield from Sep 15, 2026 to Nov 13, 2026: 39 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.
0470 adjusted close, 2026 to 2026
- MYR 0.4900
- All time high, 2026
- MYR 0.5000
- 52 week high, MYR 0.3800 low
- 39
- Daily sessions since 2026
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
0470 key facts
- Bfield (0470) closed at MYR 0.4000 on Nov 13, 2026 on Bursa Malaysia.
- 0470's all time high close is MYR 0.4900, set on Sep 21, 2026; its all time low close is MYR 0.4000 on Nov 10, 2026.
- 0470's 52 week range is MYR 0.3800 to MYR 0.5000.
- 0470's deepest drawdown was -18.4% from Sep 21, 2026 to Nov 10, 2026.
- DataCedar holds 39 daily sessions of 0470 history from Sep 15, 2026 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0470 price chart, 2026 to 2026
0470 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.1% |
| 3 months | n/a |
| 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 Sep 15, 2026 | -13.0% |
0470 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 0.4900 on Sep 21, 2026
- All time low close
- MYR 0.4000 on Nov 10, 2026
- 52 week high
- MYR 0.5000 on Sep 22, 2026
- 52 week low
- MYR 0.3800 on Nov 11, 2026
- Deepest drawdown
- -18.4% from Sep 21, 2026 to Nov 10, 2026, not yet recovered
- Best single session
- +6.5% on Sep 21, 2026
- Worst single session
- -3.5% on Oct 22, 2026
- Volatility, 1 year annualised
- 30.2%
- Sessions closing higher, 1 year
- 18%
0470 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 Sep 15, 2026; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 0.4300 | MYR 0.5000 | MYR 0.3800 | MYR 0.4000 | n/a | 244.7M | 39 |
0470 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MYR 0.4000 | -2.4% |
| October 2026 | MYR 0.4100 | -13.7% |
| September 2026 | MYR 0.4750 | n/a |
About the 0470 data
Daily bars. 39 sessions from Sep 15, 2026 to Nov 13, 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 Nov 4, 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 Sep 15, 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/klse%3A0470/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
0470 share price history
