Bursa Malaysia · 1538 · stock

Symphony Life Berhad (1538) stock price history

Every Bursa Malaysia trading session of Symphony Life Berhad from Jan 3, 2000 to Sep 28, 2026: 6,679 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 1538 data, free keyYear by year table

1538 adjusted close, 2000 to 2026

1538Symphony Life Berhad
MYR 0.1750-23.9% over one year
20052010201520202025
MYR 2.03
All time high, 2000
MYR 0.2400
52 week high, MYR 0.1450 low
6,679
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

1538 key facts

  • Symphony Life Berhad (1538) closed at MYR 0.1750 on Sep 28, 2026 on Bursa Malaysia.
  • 1538's all time high close is MYR 2.03, set on Feb 21, 2000; its all time low close is MYR 0.1550 on Aug 14, 2025.
  • 1538's 52 week range is MYR 0.1450 to MYR 0.2400.
  • 1538 returned -23.9% over the year to Sep 28, 2026 and -71.3% over five years.
  • Over ten years 1538 returned -69%, -11.1% a year compounded.
  • 1538's deepest drawdown was -92.4% from Feb 21, 2000 to Aug 14, 2025.
  • DataCedar holds 6,679 daily sessions of 1538 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

1538 price chart, 2000 to 2026

1538 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.1600MYR 0.6257MYR 1.09MYR 1.56200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

1538 returns

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

PeriodReturn
1 month+2.9%
3 months-7.9%
6 months+2.9%
Year to date-18.6%
1 year-23.9%
3 years-51.4%
5 years-71.3%
10 years-69.0%
Since Jan 3, 2000-88.3%
Compound annual growth, 26.7 years-7.7%

1538 records

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

All time high close
MYR 2.03 on Feb 21, 2000
All time low close
MYR 0.1550 on Aug 14, 2025
52 week high
MYR 0.2400 on Sep 29, 2025
52 week low
MYR 0.1450 on Mar 27, 2026
Deepest drawdown
-92.4% from Feb 21, 2000 to Aug 14, 2025, not yet recovered
Best single session
+43.9% on Nov 19, 2015
Worst single session
-29.6% on Nov 18, 2015
Volatility, 1 year annualised
55.9%
Sessions closing higher, 1 year
22%
Best calendar year
2010, +79%
Worst calendar year
2018, -51%

1538 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. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.2200MYR 0.2200MYR 0.1450MYR 0.1750-20.5%49.9M184
2025MYR 0.2500MYR 0.3400MYR 0.1500MYR 0.2200-20.0%53.3M244
2024MYR 0.3200MYR 0.4250MYR 0.2150MYR 0.2750-16.7%74.7M247
2023MYR 0.4250MYR 0.4700MYR 0.3050MYR 0.3300-21.4%49.7M244
2022MYR 0.4750MYR 0.5700MYR 0.3800MYR 0.4200-11.6%139.3M243
2021MYR 0.5329MYR 0.8624MYR 0.4200MYR 0.4750-10.9%1.2B245
2020MYR 0.3712MYR 0.7171MYR 0.2349MYR 0.5329+43.6%389.1M247
2019MYR 0.3071MYR 0.4125MYR 0.3071MYR 0.3712+22.7%37.5M246
2018MYR 0.6075MYR 0.6882MYR 0.2933MYR 0.3025-50.5%45.4M244
2017MYR 0.5438MYR 0.9091MYR 0.5353MYR 0.6117+12.5%109.2M252
2016MYR 0.6526MYR 0.6526MYR 0.5310MYR 0.5438-16.7%27.4M250
2015MYR 0.6527MYR 0.6980MYR 0.5700MYR 0.6526-0.6%70.8M246
2014MYR 0.7830MYR 0.9397MYR 0.5793MYR 0.6565-16.2%216.8M247
2013MYR 0.5572MYR 0.9098MYR 0.5468MYR 0.7830+38.8%195.4M246
2012MYR 0.5076MYR 0.6131MYR 0.4845MYR 0.5641+11.1%54.6M245
2011MYR 0.7076MYR 0.9263MYR 0.4549MYR 0.5076-28.3%92.3M244
2010MYR 0.3991MYR 0.7719MYR 0.3928MYR 0.7076+78.7%98.1M249
2009MYR 0.4575MYR 0.5490MYR 0.3050MYR 0.3960-8.6%71M248
2008MYR 0.6458MYR 0.6693MYR 0.4148MYR 0.4331-32.3%13.6M248
2007MYR 0.4900MYR 0.8455MYR 0.4698MYR 0.6400+29.8%177.5M249
2006MYR 0.4151MYR 0.5361MYR 0.3632MYR 0.4929+17.9%32.6M259
2005MYR 0.5273MYR 0.7049MYR 0.4035MYR 0.4180-21.2%85.2M247
2004MYR 0.5623MYR 0.8462MYR 0.3384MYR 0.5301-5.7%239.7M262
2003MYR 0.4412MYR 0.7015MYR 0.2868MYR 0.5623+27.4%304.1M261
2002MYR 0.5467MYR 0.9512MYR 0.4136MYR 0.4412-19.3%53M261
2001MYR 0.6064MYR 0.7925MYR 0.4521MYR 0.5467-9.8%35.9M261
2000MYR 1.44MYR 2.21MYR 0.5851MYR 0.6064n/a214.8M260

1538 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.1750+2.9%
August 2026MYR 0.1700-12.8%
July 2026MYR 0.1950-9.3%
June 2026MYR 0.2150+19.4%
May 2026MYR 0.1800-7.7%
April 2026MYR 0.1950-7.1%
March 2026MYR 0.2100+16.7%
February 2026MYR 0.1800-7.7%
January 2026MYR 0.1950-11.4%
December 2025MYR 0.2200+15.8%
November 2025MYR 0.1900+2.7%
October 2025MYR 0.1850-22.9%

About the 1538 data

Daily bars. 6,679 sessions from Jan 3, 2000 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 Jan 3, 2000, 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/1538/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 1171 MBSB Berhad
  • 1287 Exsim Hospitality Berhad
  • 1295 Public Bank Berhad
  • 1481 Advance Synergy Berhad
  • 1562 Sports Toto Berhad
  • 1589 Iskandar Waterfront City Berhad
  • 1619 DRB-HICOM Berhad
  • 1643 Landmarks Berhad

Common questions

1538 share price history

Start with any symbol.

Start free