Bursa Malaysia · 3018 · stock

Olympia Industries Berhad (3018) stock price history

Every Bursa Malaysia trading session of Olympia Industries Berhad from Jan 3, 2000 to Sep 28, 2026: 6,680 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 3018 data, free keyYear by year table

3018 adjusted close, 2000 to 2026

3018Olympia Industries Berhad
MYR 0.0600-7.7% over one year
20052010201520202025
MYR 8.80
All time high, 2000
MYR 0.0750
52 week high, MYR 0.0500 low
6,680
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.

3018 key facts

  • Olympia Industries Berhad (3018) closed at MYR 0.0600 on Sep 28, 2026 on Bursa Malaysia.
  • 3018's all time high close is MYR 8.80, set on Feb 24, 2000; its all time low close is MYR 0.0550 on Mar 4, 2025.
  • 3018's 52 week range is MYR 0.0500 to MYR 0.0750.
  • 3018 returned -7.7% over the year to Sep 28, 2026 and -40.0% over five years.
  • Over ten years 3018 returned -33%, -4.0% a year compounded.
  • 3018's deepest drawdown was -99.4% from Feb 24, 2000 to Mar 4, 2025.
  • DataCedar holds 6,680 daily sessions of 3018 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

3018 price chart, 2000 to 2026

3018 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.0550MYR 0.2747MYR 1.37MYR 6.85200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

3018 returns

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

PeriodReturn
1 month-7.7%
3 months0.0%
6 months+9.1%
Year to date0.0%
1 year-7.7%
3 years-25.0%
5 years-40.0%
10 years-33.3%
Since Jan 3, 2000-99.0%
Compound annual growth, 26.7 years-16.0%

3018 records

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

All time high close
MYR 8.80 on Feb 24, 2000
All time low close
MYR 0.0550 on Mar 4, 2025
52 week high
MYR 0.0750 on Oct 24, 2025
52 week low
MYR 0.0500 on Apr 3, 2026
Deepest drawdown
-99.4% from Feb 24, 2000 to Mar 4, 2025, not yet recovered
Best single session
+63.9% on Jul 24, 2001
Worst single session
-53.6% on Apr 27, 2007
Volatility, 1 year annualised
69.9%
Sessions closing higher, 1 year
12%
Best calendar year
2017, +60%
Worst calendar year
2008, -68%

3018 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 0.0600MYR 0.0750MYR 0.0500MYR 0.06000.0%22.8M185
2025MYR 0.0650MYR 0.0750MYR 0.0500MYR 0.0600-7.7%41.5M244
2024MYR 0.0800MYR 0.0850MYR 0.0550MYR 0.0650-18.8%108M247
2023MYR 0.0750MYR 0.1000MYR 0.0700MYR 0.0800+6.7%102.3M244
2022MYR 0.0800MYR 0.0950MYR 0.0600MYR 0.0750-11.8%74M243
2021MYR 0.0900MYR 0.1500MYR 0.0750MYR 0.0850-5.6%736.7M245
2020MYR 0.1100MYR 0.1350MYR 0.0500MYR 0.0900-18.2%475.8M247
2019MYR 0.0950MYR 0.1350MYR 0.0900MYR 0.1100+15.8%113M246
2018MYR 0.1200MYR 0.1500MYR 0.0900MYR 0.0950-20.8%361.6M243
2017MYR 0.0750MYR 0.2100MYR 0.0750MYR 0.1200+60.0%2.1B253
2016MYR 0.1200MYR 0.1300MYR 0.0700MYR 0.0750-40.0%154.7M250
2015MYR 0.1350MYR 0.1550MYR 0.0850MYR 0.1250-7.4%272.6M246
2014MYR 0.1150MYR 0.2200MYR 0.1150MYR 0.1350+12.5%1.6B247
2013MYR 0.1600MYR 0.1750MYR 0.1100MYR 0.1200-25.0%425.5M246
2012MYR 0.2500MYR 0.2850MYR 0.1550MYR 0.1600-36.0%402M245
2011MYR 0.2750MYR 0.6400MYR 0.1950MYR 0.2500-10.7%2.4B244
2010MYR 0.2150MYR 0.3500MYR 0.2000MYR 0.2800+30.2%797.9M249
2009MYR 0.1950MYR 0.3500MYR 0.1400MYR 0.2150+7.5%1B248
2008MYR 0.6200MYR 0.6900MYR 0.1400MYR 0.2000-67.7%62.4M248
2007MYR 1.15MYR 1.90MYR 0.4800MYR 0.6200-48.3%517.6M249
2006MYR 1.10MYR 1.35MYR 0.9000MYR 1.20-4.0%4.1M259
2005MYR 1.15MYR 1.45MYR 0.8000MYR 1.25+4.2%4M247
2004MYR 1.20MYR 2.85MYR 1.10MYR 1.200.0%8.6M262
2003MYR 0.9500MYR 1.30MYR 0.6000MYR 1.20+26.3%3.6M261
2002MYR 2.55MYR 2.95MYR 0.6000MYR 0.9500-62.7%10.1M261
2001MYR 1.75MYR 4.60MYR 0.8500MYR 2.55+45.7%72.7M261
2000MYR 6.10MYR 9.15MYR 1.55MYR 1.75n/a14.7M260

3018 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.0600-7.7%
August 2026MYR 0.06500.0%
July 2026MYR 0.06500.0%
June 2026MYR 0.06500.0%
May 2026MYR 0.06500.0%
April 2026MYR 0.0650+18.2%
March 2026MYR 0.05500.0%
February 2026MYR 0.0550-8.3%
January 2026MYR 0.06000.0%
December 2025MYR 0.06000.0%
November 2025MYR 0.0600-7.7%
October 2025MYR 0.06500.0%

About the 3018 data

Daily bars. 6,680 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 25, 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/3018/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 2755 FCW Holdings Berhad
  • 2828 C.I. Holdings Berhad
  • 2836 Carlsberg Brewery Malaysia Berhad
  • 2852 Cahya Mata Sarawak Berhad
  • 3026 Dutch Lady Milk Industries Berhad
  • 3034 Hap Seng Consolidated Berhad
  • 3042 Petron Malaysia Refining & Marketing Bhd
  • 3069 Mega First Corporation Berhad

Common questions

3018 share price history

Start with any symbol.

Start free