Bursa Malaysia · 3662 · stock

Malayan Flour Mills Berhad (3662) stock price history

Every Bursa Malaysia trading session of Malayan Flour Mills 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 3662 data, free keyYear by year table

3662 adjusted close, 2000 to 2026

3662Malayan Flour Mills Berhad
MYR 0.6200+14.7% over one year
20052010201520202025
MYR 1.61
All time high, 2017
MYR 0.6938
52 week high, MYR 0.5240 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.

3662 key facts

  • Malayan Flour Mills Berhad (3662) closed at MYR 0.6200 on Sep 28, 2026 on Bursa Malaysia.
  • 3662's all time high close is MYR 1.61, set on Jun 23, 2017; its all time low close is MYR 0.1085 on Apr 9, 2001.
  • 3662's 52 week range is MYR 0.5240 to MYR 0.6938.
  • 3662 returned +14.7% over the year to Sep 28, 2026 and +4.6% over five years.
  • Over ten years 3662 returned -35%, -4.1% a year compounded.
  • 3662's deepest drawdown was -83.0% from Jul 21, 2017 to Mar 19, 2020.
  • DataCedar holds 6,680 daily sessions of 3662 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

3662 price chart, 2000 to 2026

3662 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.1145MYR 0.2723MYR 0.6471MYR 1.54200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

3662 returns

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

PeriodReturn
1 month-7.4%
3 months+16.2%
6 months+12.1%
Year to date+9.0%
1 year+14.7%
3 years+15.5%
5 years+4.6%
10 years-34.5%
Since Jan 3, 2000+261.2%
Compound annual growth, 26.7 years+4.9%

3662 records

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

All time high close
MYR 1.61 on Jun 23, 2017
All time low close
MYR 0.1085 on Apr 9, 2001
52 week high
MYR 0.6938 on Aug 24, 2026
52 week low
MYR 0.5240 on Jun 24, 2026
Deepest drawdown
-83.0% from Jul 21, 2017 to Mar 19, 2020, not yet recovered
Best single session
+20.2% on Aug 6, 2020
Worst single session
-16.0% on Aug 30, 2005
Volatility, 1 year annualised
26.0%
Sessions closing higher, 1 year
35%
Growth of 1 since 2000
3.6×
Best calendar year
2006, +67%
Worst calendar year
2018, -73%

3662 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 0.5687MYR 0.6938MYR 0.5240MYR 0.6200+9.9%398.8M184
2025MYR 0.4804MYR 0.5828MYR 0.3889MYR 0.5640+18.5%424.8M244
2024MYR 0.5453MYR 0.8065MYR 0.4719MYR 0.4758-12.7%753.9M247
2023MYR 0.6204MYR 0.6898MYR 0.4991MYR 0.5453-12.1%478.1M244
2022MYR 0.5273MYR 0.7021MYR 0.4204MYR 0.6204+17.7%500.3M243
2021MYR 0.4949MYR 0.8071MYR 0.4504MYR 0.5273+6.5%1.3B245
2020MYR 0.4706MYR 0.5558MYR 0.2551MYR 0.4949+5.2%913.9M247
2019MYR 0.3486MYR 0.6161MYR 0.3344MYR 0.4706+37.8%1.6B246
2018MYR 1.28MYR 1.53MYR 0.3308MYR 0.3415-72.7%104M244
2017MYR 0.8520MYR 1.62MYR 0.8457MYR 1.25+47.0%155.9M253
2016MYR 0.8219MYR 1.03MYR 0.7305MYR 0.8520+6.0%78.6M250
2015MYR 0.9073MYR 0.9834MYR 0.7062MYR 0.8036-11.4%38.1M246
2014MYR 0.8762MYR 1.28MYR 0.8078MYR 0.9073+3.6%136.8M247
2013MYR 0.6633MYR 0.9166MYR 0.6159MYR 0.8762+30.0%83.1M246
2012MYR 0.8970MYR 1.16MYR 0.6370MYR 0.6738-23.8%176.1M245
2011MYR 0.5345MYR 1.04MYR 0.5071MYR 0.8847+65.9%70.7M244
2010MYR 0.3700MYR 0.5450MYR 0.3609MYR 0.5334+46.9%19.4M249
2009MYR 0.2659MYR 0.3687MYR 0.1968MYR 0.3632+35.5%11M248
2008MYR 0.2739MYR 0.3525MYR 0.2607MYR 0.2680-0.3%21M248
2007MYR 0.2113MYR 0.3070MYR 0.1901MYR 0.2689+25.6%41.2M249
2006MYR 0.1527MYR 0.2160MYR 0.1308MYR 0.2141+67.3%56.8M259
2005MYR 0.1298MYR 0.1492MYR 0.1157MYR 0.1280-2.0%17M247
2004MYR 0.1456MYR 0.1557MYR 0.1273MYR 0.1306-10.3%18.9M262
2003MYR 0.1289MYR 0.1564MYR 0.1155MYR 0.1456+13.0%21.8M261
2002MYR 0.1321MYR 0.1605MYR 0.1251MYR 0.1289-2.5%14.6M261
2001MYR 0.1415MYR 0.1583MYR 0.1065MYR 0.1321-6.6%8.3M261
2000MYR 0.1697MYR 0.2350MYR 0.1280MYR 0.1415n/a53M260

3662 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.6200-7.4%
August 2026MYR 0.6696+7.8%
July 2026MYR 0.6210+15.3%
June 2026MYR 0.5386-3.5%
May 2026MYR 0.5580+2.7%
April 2026MYR 0.54340.0%
March 2026MYR 0.5434-13.7%
February 2026MYR 0.6298+6.3%
January 2026MYR 0.5922+5.0%
December 2025MYR 0.5640+5.3%
November 2025MYR 0.5358-3.4%
October 2025MYR 0.5546+0.9%

About the 3662 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 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 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/3662/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 3557 EcoFirst Consolidated Bhd
  • 3565 WCE Holdings Berhad
  • 3573 Lien Hoe Corporation Berhad
  • 3611 Paragon Globe Berhad
  • 3689 Fraser & Neave Holdings Bhd
  • 3719 Panasonic Manufacturing Malaysia Berhad
  • 3743 Sunsuria Berhad
  • 3778 Melewar Industrial Group Berhad

Common questions

3662 share price history

Start with any symbol.

Start free