Bursa Malaysia · 2593 · stock

United Malacca Berhad (2593) stock price history

Every Bursa Malaysia trading session of United Malacca Berhad from May 9, 2006 to Sep 28, 2026: 5,039 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 2593 data, free keyYear by year table

2593 adjusted close, 2006 to 2026

2593United Malacca Berhad
MYR 5.95+9.9% over one year
2010201520202025
MYR 6.08
All time high, 2026
MYR 6.08
52 week high, MYR 5.32 low
5,039
Daily sessions since 2006

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.

2593 key facts

  • United Malacca Berhad (2593) closed at MYR 5.95 on Sep 28, 2026 on Bursa Malaysia.
  • 2593's all time high close is MYR 6.08, set on Sep 15, 2026; its all time low close is MYR 1.40 on Jun 13, 2006.
  • 2593's 52 week range is MYR 5.32 to MYR 6.08.
  • 2593 returned +9.9% over the year to Sep 28, 2026 and +39.2% over five years.
  • Over ten years 2593 returned +34%, +3.0% a year compounded.
  • 2593's deepest drawdown was -41.2% from Nov 7, 2017 to Mar 31, 2020.
  • DataCedar holds 5,039 daily sessions of 2593 history from May 9, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

2593 price chart, 2006 to 2026

2593 adjusted close, May 9, 2006 to Sep 28, 2026MYR 1.47MYR 2.97MYR 4.46MYR 5.952010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

2593 returns

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

PeriodReturn
1 month+0.3%
3 months+3.1%
6 months+5.7%
Year to date+4.3%
1 year+9.9%
3 years+27.8%
5 years+39.2%
10 years+34.4%
Since May 9, 2006+274.6%
Compound annual growth, 20.4 years+6.7%

2593 records

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

All time high close
MYR 6.08 on Sep 15, 2026
All time low close
MYR 1.40 on Jun 13, 2006
52 week high
MYR 6.08 on Sep 15, 2026
52 week low
MYR 5.32 on Sep 30, 2025
Deepest drawdown
-41.2% from Nov 7, 2017 to Mar 31, 2020, recovered Nov 4, 2025
Best single session
+7.5% on Apr 12, 2007
Worst single session
-8.6% on Jan 22, 2008
Volatility, 1 year annualised
11.4%
Sessions closing higher, 1 year
34%
Growth of 1 since 2006
3.7×
Best calendar year
2007, +87%
Worst calendar year
2008, -23%

2593 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. 2006 starts on May 9, 2006; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 5.70MYR 6.08MYR 5.48MYR 5.95+5.0%5.6M185
2025MYR 4.91MYR 5.83MYR 4.62MYR 5.67+15.7%3.9M244
2024MYR 4.56MYR 5.42MYR 4.51MYR 4.90+6.0%8.5M247
2023MYR 4.91MYR 5.00MYR 4.41MYR 4.62-5.9%5.9M244
2022MYR 4.50MYR 5.30MYR 4.38MYR 4.91+9.7%6.4M243
2021MYR 4.34MYR 4.68MYR 4.08MYR 4.47+3.2%4.3M245
2020MYR 4.46MYR 4.56MYR 3.36MYR 4.34-3.0%4.4M247
2019MYR 4.26MYR 4.67MYR 4.18MYR 4.47+4.3%11.8M246
2018MYR 5.26MYR 5.38MYR 4.21MYR 4.29-18.4%19.3M244
2017MYR 4.67MYR 5.72MYR 4.57MYR 5.26+12.6%15.2M253
2016MYR 4.59MYR 4.77MYR 4.30MYR 4.67+1.7%14.5M250
2015MYR 4.62MYR 4.84MYR 4.05MYR 4.59-0.9%12.8M246
2014MYR 5.06MYR 5.48MYR 4.43MYR 4.63-8.6%7.7M247
2013MYR 4.88MYR 5.36MYR 4.84MYR 5.07+3.2%8M246
2012MYR 4.50MYR 5.42MYR 4.49MYR 4.91+9.2%10.3M245
2011MYR 4.62MYR 4.82MYR 4.01MYR 4.50-1.6%10.3M244
2010MYR 3.35MYR 4.88MYR 3.11MYR 4.57+36.4%26.6M249
2009MYR 2.28MYR 3.44MYR 2.20MYR 3.35+48.2%10M248
2008MYR 2.93MYR 3.18MYR 1.82MYR 2.26-22.8%28.3M248
2007MYR 1.58MYR 2.94MYR 1.57MYR 2.93+87.3%166.8K249
2006MYR 1.62MYR 1.62MYR 1.39MYR 1.56n/a6.8K169

2593 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 5.95+0.3%
August 2026MYR 5.93+0.9%
July 2026MYR 5.88+1.2%
June 2026MYR 5.81+1.5%
May 2026MYR 5.72-1.0%
April 2026MYR 5.78+0.3%
March 2026MYR 5.76+1.2%
February 2026MYR 5.70-0.5%
January 2026MYR 5.72+1.0%
December 2025MYR 5.67-0.2%
November 2025MYR 5.68+0.5%
October 2025MYR 5.65+4.8%

About the 2593 data

Daily bars. 5,039 sessions from May 9, 2006 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 May 9, 2006, 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/2593/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 2453 Kluang Rubber Company (Malaya) Berhad
  • 2488 Alliance Bank Malaysia Berhad
  • 2542 Riverview Rubber Estates, Berhad
  • 2569 Sungei Bagan Rubber Company (Malaya) Berhad
  • 2607 Inch Kenneth Kajang Rubber Public Limited Company
  • 2658 Ajinomoto (Malaysia) Berhad
  • 2674 Alcom Group Berhad
  • 2682 Parkwood Holdings Berhad

Common questions

2593 share price history

Start with any symbol.

Start free