Bursa Malaysia · 1899 · stock
Batu Kawan Berhad (1899) stock price history
Every Bursa Malaysia trading session of Batu Kawan 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.
1899 adjusted close, 2000 to 2026
- MYR 24.98
- All time high, 2022
- MYR 21.70
- 52 week high, MYR 18.17 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.
1899 key facts
- Batu Kawan Berhad (1899) closed at MYR 20.52 on Sep 28, 2026 on Bursa Malaysia.
- 1899's all time high close is MYR 24.98, set on Apr 29, 2022; its all time low close is MYR 1.10 on Apr 4, 2001.
- 1899's 52 week range is MYR 18.17 to MYR 21.70.
- 1899 returned +11.5% over the year to Sep 28, 2026 and +19.5% over five years.
- Over ten years 1899 returned +60%, +4.8% a year compounded.
- 1899's deepest drawdown was -52.0% from Feb 26, 2007 to Oct 29, 2008.
- DataCedar holds 6,679 daily sessions of 1899 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
1899 price chart, 2000 to 2026
1899 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.3% |
| 3 months | -3.4% |
| 6 months | +4.8% |
| Year to date | +9.1% |
| 1 year | +11.5% |
| 3 years | +11.8% |
| 5 years | +19.5% |
| 10 years | +60.0% |
| Since Jan 3, 2000 | +1,331% |
| Compound annual growth, 26.7 years | +10.5% |
1899 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 24.98 on Apr 29, 2022
- All time low close
- MYR 1.10 on Apr 4, 2001
- 52 week high
- MYR 21.70 on Jul 14, 2026
- 52 week low
- MYR 18.17 on Sep 30, 2025
- Deepest drawdown
- -52.0% from Feb 26, 2007 to Oct 29, 2008, recovered Aug 2, 2010
- Best single session
- +30.0% on Jun 24, 2013
- Worst single session
- -35.0% on Feb 28, 2007
- Volatility, 1 year annualised
- 15.0%
- Sessions closing higher, 1 year
- 37%
- Growth of 1 since 2000
- 14.3×
- Best calendar year
- 2010, +72%
- Worst calendar year
- 2008, -27%
1899 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.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 18.80 | MYR 21.70 | MYR 18.65 | MYR 20.52 | +8.9% | 2.3M | 184 |
| 2025 | MYR 18.91 | MYR 19.12 | MYR 17.78 | MYR 18.84 | -0.4% | 2.3M | 244 |
| 2024 | MYR 18.64 | MYR 18.93 | MYR 17.62 | MYR 18.91 | +0.9% | 5.3M | 247 |
| 2023 | MYR 19.31 | MYR 20.17 | MYR 17.92 | MYR 18.73 | -3.0% | 2.1M | 244 |
| 2022 | MYR 18.76 | MYR 25.05 | MYR 17.14 | MYR 19.31 | +2.5% | 4.3M | 243 |
| 2021 | MYR 14.29 | MYR 18.84 | MYR 13.97 | MYR 18.83 | +31.0% | 4.4M | 245 |
| 2020 | MYR 13.49 | MYR 14.45 | MYR 8.74 | MYR 14.37 | +6.5% | 7.9M | 247 |
| 2019 | MYR 12.29 | MYR 13.56 | MYR 11.68 | MYR 13.49 | +8.0% | 7.3M | 246 |
| 2018 | MYR 14.37 | MYR 14.48 | MYR 12.14 | MYR 12.49 | -12.2% | 8.9M | 244 |
| 2017 | MYR 12.98 | MYR 14.59 | MYR 12.88 | MYR 14.22 | +9.6% | 8.9M | 252 |
| 2016 | MYR 12.00 | MYR 13.40 | MYR 11.77 | MYR 12.98 | +8.1% | 5.5M | 250 |
| 2015 | MYR 11.51 | MYR 12.65 | MYR 11.28 | MYR 12.00 | +4.3% | 5.6M | 246 |
| 2014 | MYR 12.71 | MYR 13.25 | MYR 11.25 | MYR 11.51 | -9.0% | 12.4M | 247 |
| 2013 | MYR 11.66 | MYR 13.07 | MYR 8.62 | MYR 12.66 | +6.9% | 11.7M | 246 |
| 2012 | MYR 10.28 | MYR 11.97 | MYR 10.28 | MYR 11.85 | +14.3% | 12.9M | 245 |
| 2011 | MYR 9.68 | MYR 10.47 | MYR 8.37 | MYR 10.36 | +7.4% | 14.6M | 244 |
| 2010 | MYR 5.61 | MYR 9.85 | MYR 5.54 | MYR 9.64 | +71.8% | 28.6M | 249 |
| 2009 | MYR 4.11 | MYR 5.67 | MYR 4.05 | MYR 5.61 | +39.2% | 25.4M | 248 |
| 2008 | MYR 5.49 | MYR 6.36 | MYR 3.09 | MYR 4.03 | -27.2% | 38.9M | 248 |
| 2007 | MYR 5.19 | MYR 6.58 | MYR 3.29 | MYR 5.54 | +8.6% | 60.2M | 249 |
| 2006 | MYR 3.28 | MYR 5.33 | MYR 3.28 | MYR 5.10 | +54.5% | 30.1M | 259 |
| 2005 | MYR 2.53 | MYR 3.30 | MYR 2.51 | MYR 3.30 | +30.2% | 7.9M | 247 |
| 2004 | MYR 2.40 | MYR 2.64 | MYR 2.33 | MYR 2.53 | +5.8% | 9.5M | 262 |
| 2003 | MYR 2.02 | MYR 2.44 | MYR 1.92 | MYR 2.40 | +18.7% | 4.4M | 261 |
| 2002 | MYR 1.42 | MYR 2.02 | MYR 1.42 | MYR 2.02 | +42.5% | 5.7M | 261 |
| 2001 | MYR 1.27 | MYR 1.50 | MYR 1.10 | MYR 1.42 | +11.3% | 1M | 261 |
| 2000 | MYR 1.44 | MYR 1.67 | MYR 1.23 | MYR 1.27 | n/a | 1.6M | 260 |
1899 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MYR 20.52 | +1.3% |
| August 2026 | MYR 20.26 | -3.5% |
| July 2026 | MYR 21.00 | +0.5% |
| June 2026 | MYR 20.90 | +5.7% |
| May 2026 | MYR 19.77 | -5.0% |
| April 2026 | MYR 20.80 | -1.4% |
| March 2026 | MYR 21.10 | +9.2% |
| February 2026 | MYR 19.32 | +0.7% |
| January 2026 | MYR 19.18 | +1.8% |
| December 2025 | MYR 18.84 | +1.4% |
| November 2025 | MYR 18.59 | +0.2% |
| October 2025 | MYR 18.55 | +2.0% |
About the 1899 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/1899/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
1899 share price history
