Bursa Malaysia · 1147 · stock

Global Oriental Berhad (1147) stock price history

Every Bursa Malaysia trading session of Global Oriental Berhad from Oct 28, 2003 to Sep 28, 2026: 5,683 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 1147 data, free keyYear by year table

1147 adjusted close, 2003 to 2026

1147Global Oriental Berhad
MYR 0.0850-26.1% over one year
20052010201520202025
MYR 3.86
All time high, 2007
MYR 0.1350
52 week high, MYR 0.0800 low
5,683
Daily sessions since 2003

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.

1147 key facts

  • Global Oriental Berhad (1147) closed at MYR 0.0850 on Sep 28, 2026 on Bursa Malaysia.
  • 1147's all time high close is MYR 3.86, set on Jun 25, 2007; its all time low close is MYR 0.0800 on Sep 17, 2026.
  • 1147's 52 week range is MYR 0.0800 to MYR 0.1350.
  • 1147 returned -26.1% over the year to Sep 28, 2026 and -71.7% over five years.
  • Over ten years 1147 returned -74%, -12.7% a year compounded.
  • 1147's deepest drawdown was -97.9% from Jun 25, 2007 to Sep 17, 2026.
  • DataCedar holds 5,683 daily sessions of 1147 history from Oct 28, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

1147 price chart, 2003 to 2026

1147 adjusted close, Oct 28, 2003 to Sep 28, 2026MYR 0.0850MYR 0.2791MYR 0.9167MYR 3.0120052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

1147 returns

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

PeriodReturn
1 month-5.6%
3 months-15.0%
6 months-15.0%
Year to date-26.1%
1 year-26.1%
3 years-63.8%
5 years-71.7%
10 years-74.2%
Since Oct 28, 2003-92.2%
Compound annual growth, 22.9 years-10.5%

1147 records

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

All time high close
MYR 3.86 on Jun 25, 2007
All time low close
MYR 0.0800 on Sep 17, 2026
52 week high
MYR 0.1350 on Oct 23, 2025
52 week low
MYR 0.0800 on Sep 11, 2026
Deepest drawdown
-97.9% from Jun 25, 2007 to Sep 17, 2026, not yet recovered
Best single session
+51.1% on Jul 28, 2008
Worst single session
-50.3% on Mar 10, 2008
Volatility, 1 year annualised
54.7%
Sessions closing higher, 1 year
21%
Best calendar year
2007, +324%
Worst calendar year
2008, -85%

1147 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. 2003 starts on Oct 28, 2003; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.1150MYR 0.1250MYR 0.0800MYR 0.0850-22.7%45.3M184
2025MYR 0.1700MYR 0.1750MYR 0.1050MYR 0.1100-35.3%42.3M244
2024MYR 0.2150MYR 0.2500MYR 0.1700MYR 0.1700-20.9%107.3M247
2023MYR 0.2500MYR 0.2750MYR 0.1900MYR 0.2150-14.0%137.6M244
2022MYR 0.2150MYR 0.3900MYR 0.1850MYR 0.2500+11.1%589.5M243
2021MYR 0.4750MYR 0.4750MYR 0.1900MYR 0.2250-53.1%589.7M245
2020MYR 0.2300MYR 0.7800MYR 0.1350MYR 0.4800+100.0%607.3M247
2019MYR 0.1750MYR 0.2900MYR 0.1550MYR 0.2400+33.3%55M246
2018MYR 0.3250MYR 0.3600MYR 0.1700MYR 0.1800-44.6%170.7M243
2017MYR 0.3050MYR 0.4700MYR 0.3000MYR 0.3250+6.6%437.8M253
2016MYR 0.5278MYR 0.5327MYR 0.2900MYR 0.3050-42.7%338.9M250
2015MYR 0.4932MYR 0.6560MYR 0.4193MYR 0.5327+3.8%695.2M246
2014MYR 0.5635MYR 0.9417MYR 0.4932MYR 0.5130-10.8%972.4M247
2013MYR 0.3628MYR 0.7295MYR 0.3589MYR 0.5751+55.2%704.5M246
2012MYR 0.4631MYR 0.5326MYR 0.3512MYR 0.3705-19.3%93.8M245
2011MYR 0.4014MYR 0.5017MYR 0.3088MYR 0.4593+16.7%465M244
2010MYR 0.3126MYR 0.4747MYR 0.2624MYR 0.3937+25.9%479.9M249
2009MYR 0.2470MYR 0.5596MYR 0.2161MYR 0.3126+26.6%1.9B248
2008MYR 1.62MYR 2.12MYR 0.1968MYR 0.2470-84.8%1.3B248
2007MYR 0.3821MYR 3.86MYR 0.3589MYR 1.62+324.2%1.2B249
2006MYR 0.3396MYR 0.5403MYR 0.3165MYR 0.3821+12.5%149.1M259
2005MYR 0.6263MYR 0.6996MYR 0.2930MYR 0.3396-45.8%157.8M247
2004MYR 0.9669MYR 1.14MYR 0.4688MYR 0.6263-35.2%236.3M262
2003MYR 0.8790MYR 1.30MYR 0.8790MYR 0.9669n/a231M47

1147 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.0850-5.6%
August 2026MYR 0.0900-5.3%
July 2026MYR 0.09500.0%
June 2026MYR 0.0950-5.0%
May 2026MYR 0.1000+5.3%
April 2026MYR 0.0950-5.0%
March 2026MYR 0.10000.0%
February 2026MYR 0.1000-4.8%
January 2026MYR 0.1050-4.5%
December 2025MYR 0.11000.0%
November 2025MYR 0.1100-4.3%
October 2025MYR 0.1150-4.2%

About the 1147 data

Daily bars. 5,683 sessions from Oct 28, 2003 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 Oct 28, 2003, 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/1147/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 1023 CIMB Group Holdings Berhad
  • 1058 Manulife Holdings Berhad
  • 1066 RHB Bank Berhad
  • 1082 Hong Leong Financial Group Berhad
  • 1155 Malayan Banking Berhad
  • 1163 Allianz Malaysia Berhad
  • 1171 MBSB Berhad
  • 1287 Exsim Hospitality Berhad

Common questions

1147 share price history

Start with any symbol.

Start free