Bursa Malaysia · 1996 · stock

Kretam Holdings Berhad (1996) stock price history

Every Bursa Malaysia trading session of Kretam Holdings Berhad from Jan 3, 2000 to Sep 28, 2026: 6,681 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 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 1996 data, free keyYear by year table

1996 adjusted close, 2000 to 2026

1996Kretam Holdings Berhad
MYR 0.6550-3.7% over one year
20052010201520202025
MYR 0.7452
All time high, 2018
MYR 0.6998
52 week high, MYR 0.5717 low
6,681
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.

1996 key facts

  • Kretam Holdings Berhad (1996) closed at MYR 0.6550 on Sep 28, 2026 on Bursa Malaysia.
  • 1996's all time high close is MYR 0.7452, set on Feb 22, 2018; its all time low close is MYR 0.0549 on Dec 8, 2005.
  • 1996's 52 week range is MYR 0.5717 to MYR 0.6998.
  • 1996 returned -3.7% over the year to Sep 28, 2026 and +34.7% over five years.
  • Over ten years 1996 returned +54%, +4.4% a year compounded.
  • 1996's deepest drawdown was -92.0% from Mar 27, 2000 to Dec 8, 2005.
  • DataCedar holds 6,681 daily sessions of 1996 history from Jan 3, 2000 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.

1996 price chart, 2000 to 2026

1996 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.0595MYR 0.1379MYR 0.3196MYR 0.7408200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

1996 returns

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

PeriodReturn
1 month-0.8%
3 months+3.8%
6 months-1.5%
Year to date-3.0%
1 year-3.7%
3 years+20.2%
5 years+34.7%
10 years+54.4%
Since Jan 3, 2000+35.9%
Compound annual growth, 26.7 years+1.2%

1996 records

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

All time high close
MYR 0.7452 on Feb 22, 2018
All time low close
MYR 0.0549 on Dec 8, 2005
52 week high
MYR 0.6998 on Oct 9, 2025
52 week low
MYR 0.5717 on Apr 16, 2026
Deepest drawdown
-92.0% from Mar 27, 2000 to Dec 8, 2005, recovered Feb 12, 2018
Best single session
+137.0% on Dec 16, 2003
Worst single session
-50.0% on Feb 28, 2003
Volatility, 1 year annualised
30.3%
Sessions closing higher, 1 year
23%
Best calendar year
2007, +153%
Worst calendar year
2005, -55%

1996 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 0.6702MYR 0.6900MYR 0.5717MYR 0.6550-2.3%11.6M186
2025MYR 0.5543MYR 0.6998MYR 0.4627MYR 0.6702+19.9%36.8M244
2024MYR 0.6161MYR 0.6213MYR 0.4779MYR 0.5591-1.7%18.6M247
2023MYR 0.5593MYR 0.6303MYR 0.5173MYR 0.5687+1.7%24.3M244
2022MYR 0.5222MYR 0.7470MYR 0.4537MYR 0.5593+10.9%284.6M243
2021MYR 0.5011MYR 0.6157MYR 0.4682MYR 0.5042+0.6%72.5M245
2020MYR 0.3791MYR 0.5273MYR 0.2527MYR 0.5011+32.2%230.1M247
2019MYR 0.3573MYR 0.4140MYR 0.3007MYR 0.3791+6.1%73.9M246
2018MYR 0.4706MYR 0.7669MYR 0.3181MYR 0.3573-24.1%736.1M244
2017MYR 0.4661MYR 0.5944MYR 0.4490MYR 0.4706+1.0%164.7M252
2016MYR 0.3905MYR 0.5417MYR 0.3863MYR 0.4661+20.7%312.5M250
2015MYR 0.3779MYR 0.4367MYR 0.2897MYR 0.3863+2.2%149.4M246
2014MYR 0.6349MYR 0.6593MYR 0.3359MYR 0.3779-39.8%609M247
2013MYR 0.3393MYR 0.6433MYR 0.3175MYR 0.6282+86.1%445.6M246
2012MYR 0.3998MYR 0.4451MYR 0.3326MYR 0.3376-14.5%80.8M245
2011MYR 0.3198MYR 0.4283MYR 0.2669MYR 0.3947+23.4%85.6M244
2010MYR 0.1746MYR 0.3229MYR 0.1746MYR 0.3198+78.4%212.1M249
2009MYR 0.1545MYR 0.2163MYR 0.1491MYR 0.1792+18.4%90M248
2008MYR 0.2503MYR 0.2766MYR 0.1143MYR 0.1514-39.5%190.3M248
2007MYR 0.0989MYR 0.2658MYR 0.0981MYR 0.2503+153.1%838.1M249
2006MYR 0.0587MYR 0.1066MYR 0.0479MYR 0.0989+64.1%173.5M259
2005MYR 0.1267MYR 0.1391MYR 0.0487MYR 0.0603-54.7%61M247
2004MYR 0.1267MYR 0.2364MYR 0.1221MYR 0.1329+4.9%467.8M262
2003MYR 0.0958MYR 0.1731MYR 0.0626MYR 0.1267+32.3%31.1M261
2002MYR 0.1607MYR 0.2009MYR 0.0603MYR 0.0958-40.4%21.5M261
2001MYR 0.1669MYR 0.3121MYR 0.1298MYR 0.1607-3.7%47.5M261
2000MYR 0.4604MYR 0.7231MYR 0.1545MYR 0.1669n/a80.9M260

1996 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.6550-0.8%
August 2026MYR 0.6600+1.5%
July 2026MYR 0.6500-2.3%
June 2026MYR 0.6653-0.7%
May 2026MYR 0.6702+3.8%
April 2026MYR 0.6456-3.7%
March 2026MYR 0.67020.0%
February 2026MYR 0.6702-1.4%
January 2026MYR 0.6801+1.5%
December 2025MYR 0.6702-2.2%
November 2025MYR 0.6850+0.7%
October 2025MYR 0.68010.0%

About the 1996 data

Daily bars. 6,681 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 22, 2026 forward, most recent session Sep 23, 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/1996/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 1818 Bursa Malaysia Berhad
  • 1899 Batu Kawan Berhad
  • 1929 Chin Teck Plantations Berhad
  • 1961 IOI Corporation Berhad
  • 2038 Negri Sembilan Oil Palms Berhad
  • 2054 TDM Berhad
  • 2062 Harbour-Link Group Berhad
  • 2089 United Plantations Berhad

Common questions

1996 share price history

Start with any symbol.

Start free