Bursa Malaysia · 3778 · stock

Melewar Industrial Group Berhad (3778) stock price history

Every Bursa Malaysia trading session of Melewar Industrial Group 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.

Get 3778 data, free keyYear by year table

3778 adjusted close, 2000 to 2026

3778Melewar Industrial Group Berhad
MYR 0.1250-32.4% over one year
20052010201520202025
MYR 2.21
All time high, 2004
MYR 0.1950
52 week high, MYR 0.1150 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.

3778 key facts

  • Melewar Industrial Group Berhad (3778) closed at MYR 0.1250 on Sep 28, 2026 on Bursa Malaysia.
  • 3778's all time high close is MYR 2.21, set on Apr 21, 2004; its all time low close is MYR 0.0955 on Dec 17, 2018.
  • 3778's 52 week range is MYR 0.1150 to MYR 0.1950.
  • 3778 returned -32.4% over the year to Sep 28, 2026 and -69.1% over five years.
  • Over ten years 3778 returned -77%, -13.8% a year compounded.
  • 3778's deepest drawdown was -95.7% from May 5, 2004 to Dec 17, 2018.
  • DataCedar holds 6,679 daily sessions of 3778 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

3778 price chart, 2000 to 2026

3778 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.0955MYR 0.2680MYR 0.7519MYR 2.11200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

3778 returns

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

PeriodReturn
1 month-3.8%
3 months0.0%
6 months-3.8%
Year to date-19.4%
1 year-32.4%
3 years-56.9%
5 years-69.1%
10 years-77.4%
Since Jan 3, 2000-89.4%
Compound annual growth, 26.7 years-8.1%

3778 records

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

All time high close
MYR 2.21 on Apr 21, 2004
All time low close
MYR 0.0955 on Dec 17, 2018
52 week high
MYR 0.1950 on Oct 1, 2025
52 week low
MYR 0.1150 on Sep 17, 2026
Deepest drawdown
-95.7% from May 5, 2004 to Dec 17, 2018, not yet recovered
Best single session
+82.4% on Jan 2, 2020
Worst single session
-48.7% on Aug 20, 2002
Volatility, 1 year annualised
41.4%
Sessions closing higher, 1 year
19%
Best calendar year
2020, +221%
Worst calendar year
2008, -61%

3778 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 0.1550MYR 0.1650MYR 0.1150MYR 0.1250-19.4%31.6M184
2025MYR 0.2200MYR 0.2400MYR 0.1450MYR 0.1550-31.1%68.7M244
2024MYR 0.2650MYR 0.3250MYR 0.2100MYR 0.2250-15.1%198.2M247
2023MYR 0.2700MYR 0.3400MYR 0.2200MYR 0.2650-1.9%164.4M244
2022MYR 0.3500MYR 0.4600MYR 0.2200MYR 0.2700-22.9%304.3M243
2021MYR 0.5157MYR 0.7800MYR 0.3000MYR 0.3500-32.8%2.7B245
2020MYR 0.1671MYR 0.5921MYR 0.0859MYR 0.5204+220.6%1.8B247
2019MYR 0.1050MYR 0.1814MYR 0.0907MYR 0.1623+54.5%84.7M246
2018MYR 0.2292MYR 0.2674MYR 0.0859MYR 0.1050-54.2%77.1M244
2017MYR 0.3581MYR 0.3963MYR 0.2196MYR 0.2292-36.0%133.7M252
2016MYR 0.1958MYR 0.6303MYR 0.1671MYR 0.3581+78.6%754.1M250
2015MYR 0.3008MYR 0.3247MYR 0.1814MYR 0.2005-33.3%12.9M246
2014MYR 0.2101MYR 0.5252MYR 0.1671MYR 0.3008+50.0%122M247
2013MYR 0.2578MYR 0.3056MYR 0.1337MYR 0.2005-22.2%31.4M246
2012MYR 0.4584MYR 0.5204MYR 0.2387MYR 0.2578-44.3%32.2M245
2011MYR 0.7974MYR 1.17MYR 0.4297MYR 0.4632-40.9%247M244
2010MYR 0.5998MYR 0.8022MYR 0.5580MYR 0.7831+31.6%94.6M249
2009MYR 0.4882MYR 0.7021MYR 0.3720MYR 0.5952+25.5%69.6M248
2008MYR 1.19MYR 1.33MYR 0.3627MYR 0.4743-60.6%100.1M248
2007MYR 0.9082MYR 1.52MYR 0.6915MYR 1.20+32.5%299.1M249
2006MYR 0.7738MYR 1.11MYR 0.6968MYR 0.9082+13.2%43.9M259
2005MYR 1.59MYR 1.73MYR 0.7454MYR 0.8021-49.6%25.2M247
2004MYR 1.84MYR 2.25MYR 1.42MYR 1.59-13.7%79M262
2003MYR 0.5955MYR 2.05MYR 0.5434MYR 1.84+209.7%168.9M261
2002MYR 1.30MYR 1.74MYR 0.5316MYR 0.5955-54.0%26.9M261
2001MYR 1.18MYR 1.31MYR 0.8955MYR 1.30+10.0%2.9M261
2000MYR 1.11MYR 1.59MYR 1.11MYR 1.18n/a11.6M260

3778 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.1250-3.8%
August 2026MYR 0.1300+8.3%
July 2026MYR 0.1200-4.0%
June 2026MYR 0.1250-3.8%
May 2026MYR 0.1300-13.3%
April 2026MYR 0.1500+11.1%
March 2026MYR 0.1350-6.9%
February 2026MYR 0.1450-3.3%
January 2026MYR 0.1500-3.2%
December 2025MYR 0.1550-3.1%
November 2025MYR 0.1600-3.0%
October 2025MYR 0.1650-8.3%

About the 3778 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 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/3778/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 3662 Malayan Flour Mills Berhad
  • 3689 Fraser & Neave Holdings Bhd
  • 3719 Panasonic Manufacturing Malaysia Berhad
  • 3743 Sunsuria Berhad
  • 3794 Malayan Cement Berhad
  • 3816 MISC Berhad
  • 3859 Magnum Berhad
  • 3867 Malaysian Pacific Industries Berhad

Common questions

3778 share price history

Start with any symbol.

Start free