Bursa Malaysia · 1818 · stock

Bursa Malaysia Berhad (1818) stock price history

Every Bursa Malaysia trading session of Bursa Malaysia Berhad from Mar 18, 2005 to Sep 29, 2026: 5,327 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 1818 data, free keyYear by year table

1818 adjusted close, 2005 to 2026

1818Bursa Malaysia Berhad
MYR 8.08+4.2% over one year
2010201520202025
MYR 9.10
All time high, 2024
MYR 8.93
52 week high, MYR 7.69 low
5,327
Daily sessions since 2005

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

1818 key facts

  • Bursa Malaysia Berhad (1818) closed at MYR 8.08 on Sep 29, 2026 on Bursa Malaysia.
  • 1818's all time high close is MYR 9.10, set on Jul 17, 2024; its all time low close is MYR 0.7118 on Mar 22, 2005.
  • 1818's 52 week range is MYR 7.69 to MYR 8.93.
  • 1818 returned +4.2% over the year to Sep 29, 2026 and +35.6% over five years.
  • Over ten years 1818 returned +110%, +7.7% a year compounded.
  • 1818's deepest drawdown was -72.1% from Oct 30, 2007 to Mar 12, 2009.
  • DataCedar holds 5,327 daily sessions of 1818 history from Mar 18, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

1818 price chart, 2005 to 2026

1818 adjusted close, Mar 18, 2005 to Sep 29, 2026MYR 0.7525MYR 3.49MYR 6.22MYR 8.9520052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

1818 returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

PeriodReturn
1 month-6.4%
3 months-3.3%
6 months-5.3%
Year to date-0.6%
1 year+4.2%
3 years+35.5%
5 years+35.6%
10 years+109.5%
Since Mar 18, 2005+973.8%
Compound annual growth, 21.5 years+11.7%

1818 records

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

All time high close
MYR 9.10 on Jul 17, 2024
All time low close
MYR 0.7118 on Mar 22, 2005
52 week high
MYR 8.93 on Feb 23, 2026
52 week low
MYR 7.69 on Oct 8, 2025
Deepest drawdown
-72.1% from Oct 30, 2007 to Mar 12, 2009, recovered Jan 8, 2018
Best single session
+48.0% on Jun 13, 2016
Worst single session
-32.6% on Jun 10, 2016
Volatility, 1 year annualised
14.7%
Sessions closing higher, 1 year
41%
Growth of 1 since 2005
10.7×
Best calendar year
2006, +138%
Worst calendar year
2008, -62%

1818 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. 2005 starts on Mar 18, 2005; 2026 runs to Sep 29, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 8.12MYR 8.93MYR 8.03MYR 8.08-0.6%203.8M185
2025MYR 8.23MYR 8.23MYR 6.83MYR 8.13-1.2%311.3M244
2024MYR 6.11MYR 9.10MYR 6.10MYR 8.23+34.6%401.3M247
2023MYR 5.71MYR 6.15MYR 5.33MYR 6.11+8.1%112.4M244
2022MYR 5.30MYR 6.04MYR 4.98MYR 5.66+6.7%156.4M243
2021MYR 6.32MYR 7.40MYR 4.98MYR 5.30-15.4%427.4M245
2020MYR 4.44MYR 8.15MYR 3.21MYR 6.27+41.2%733.2M247
2019MYR 4.83MYR 5.25MYR 4.24MYR 4.44-8.0%212.4M246
2018MYR 4.59MYR 5.62MYR 4.50MYR 4.83+6.1%311.7M244
2017MYR 3.78MYR 4.84MYR 3.50MYR 4.55+20.4%349.3M253
2016MYR 3.43MYR 4.03MYR 2.43MYR 3.78+10.3%177.4M250
2015MYR 3.19MYR 3.62MYR 3.07MYR 3.43+7.5%191.2M246
2014MYR 3.01MYR 3.24MYR 2.75MYR 3.19+5.1%215.9M247
2013MYR 2.17MYR 3.32MYR 2.15MYR 3.03+41.0%376.8M246
2012MYR 2.23MYR 2.57MYR 2.00MYR 2.15-3.5%257.5M245
2011MYR 2.52MYR 2.91MYR 1.92MYR 2.23-11.5%337M244
2010MYR 2.51MYR 2.80MYR 2.15MYR 2.52+0.0%294.5M249
2009MYR 1.60MYR 2.71MYR 1.34MYR 2.52+59.3%461.4M248
2008MYR 4.17MYR 4.75MYR 1.44MYR 1.58-62.1%626M248
2007MYR 2.21MYR 4.92MYR 2.21MYR 4.17+88.6%991.8M249
2006MYR 0.9286MYR 2.29MYR 0.9286MYR 2.21+137.8%665.6M259
2005MYR 0.7118MYR 0.9965MYR 0.6915MYR 0.9286n/a688M198

1818 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 8.08-6.4%
August 2026MYR 8.63+2.3%
July 2026MYR 8.43+1.2%
June 2026MYR 8.34-3.4%
May 2026MYR 8.63+2.9%
April 2026MYR 8.38+0.5%
March 2026MYR 8.35-5.3%
February 2026MYR 8.82+1.0%
January 2026MYR 8.73+7.4%
December 2025MYR 8.13+2.1%
November 2025MYR 7.97+0.7%
October 2025MYR 7.91+2.0%

About the 1818 data

Daily bars. 5,327 sessions from Mar 18, 2005 to Sep 29, 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 Mar 18, 2005, 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/1818/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 1643 Landmarks Berhad
  • 1651 Malaysian Resources Corporation Berhad
  • 1694 Menang Corporation (M) Berhad
  • 1724 Paramount Corporation Berhad
  • 1899 Batu Kawan Berhad
  • 1929 Chin Teck Plantations Berhad
  • 1961 IOI Corporation Berhad
  • 1996 Kretam Holdings Berhad

Common questions

1818 share price history

Start with any symbol.

Start free