Bursa Malaysia · 3816 · stock
MISC Berhad (3816) stock price history
Every Bursa Malaysia trading session of MISC 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.
3816 adjusted close, 2000 to 2026
- MYR 8.51
- All time high, 2026
- MYR 8.71
- 52 week high, MYR 6.79 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.
3816 key facts
- MISC Berhad (3816) closed at MYR 7.75 on Sep 28, 2026 on Bursa Malaysia.
- 3816's all time high close is MYR 8.51, set on May 6, 2026; its all time low close is MYR 1.07 on Jul 3, 2000.
- 3816's 52 week range is MYR 6.79 to MYR 8.71.
- 3816 returned +11.5% over the year to Sep 28, 2026 and +41.4% over five years.
- Over ten years 3816 returned +63%, +5.0% a year compounded.
- 3816's deepest drawdown was -55.5% from Sep 15, 2010 to Jun 5, 2012.
- DataCedar holds 6,680 daily sessions of 3816 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
3816 price chart, 2000 to 2026
3816 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.1% |
| 3 months | -0.8% |
| 6 months | -4.2% |
| Year to date | +3.1% |
| 1 year | +11.5% |
| 3 years | +25.3% |
| 5 years | +41.4% |
| 10 years | +62.8% |
| Since Jan 3, 2000 | +519.0% |
| Compound annual growth, 26.7 years | +7.1% |
3816 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 8.51 on May 6, 2026
- All time low close
- MYR 1.07 on Jul 3, 2000
- 52 week high
- MYR 8.71 on Mar 9, 2026
- 52 week low
- MYR 6.79 on Oct 17, 2025
- Deepest drawdown
- -55.5% from Sep 15, 2010 to Jun 5, 2012, recovered Apr 6, 2015
- Best single session
- +17.3% on Feb 4, 2013
- Worst single session
- -13.8% on Apr 22, 2013
- Volatility, 1 year annualised
- 20.6%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2000
- 6.2×
- Best calendar year
- 2003, +71%
- Worst calendar year
- 2011, -33%
3816 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.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 7.52 | MYR 8.71 | MYR 7.27 | MYR 7.75 | +3.1% | 567.8M | 184 |
| 2025 | MYR 6.98 | MYR 7.55 | MYR 6.07 | MYR 7.52 | +7.7% | 523.3M | 244 |
| 2024 | MYR 6.40 | MYR 8.07 | MYR 6.32 | MYR 6.98 | +9.1% | 861M | 247 |
| 2023 | MYR 6.23 | MYR 6.46 | MYR 5.94 | MYR 6.40 | +2.2% | 406.1M | 244 |
| 2022 | MYR 5.57 | MYR 6.42 | MYR 5.34 | MYR 6.26 | +11.4% | 555.5M | 243 |
| 2021 | MYR 5.20 | MYR 5.84 | MYR 4.52 | MYR 5.62 | +7.8% | 457.7M | 245 |
| 2020 | MYR 6.07 | MYR 6.37 | MYR 4.79 | MYR 5.21 | -14.1% | 942.2M | 247 |
| 2019 | MYR 4.70 | MYR 6.84 | MYR 4.32 | MYR 6.07 | +29.9% | 700.2M | 246 |
| 2018 | MYR 4.80 | MYR 5.25 | MYR 3.65 | MYR 4.67 | -5.4% | 430.4M | 244 |
| 2017 | MYR 4.63 | MYR 5.11 | MYR 4.48 | MYR 4.94 | +6.6% | 401.8M | 253 |
| 2016 | MYR 5.67 | MYR 5.69 | MYR 4.28 | MYR 4.63 | -18.5% | 783.7M | 250 |
| 2015 | MYR 4.26 | MYR 5.70 | MYR 4.22 | MYR 5.68 | +32.0% | 970.6M | 246 |
| 2014 | MYR 3.34 | MYR 4.70 | MYR 3.17 | MYR 4.30 | +28.4% | 648.5M | 247 |
| 2013 | MYR 2.41 | MYR 3.44 | MYR 2.36 | MYR 3.35 | +32.6% | 616.5M | 246 |
| 2012 | MYR 3.21 | MYR 3.65 | MYR 2.27 | MYR 2.53 | -21.4% | 334.9M | 245 |
| 2011 | MYR 4.84 | MYR 4.99 | MYR 3.14 | MYR 3.21 | -33.5% | 213.3M | 244 |
| 2010 | MYR 4.58 | MYR 5.17 | MYR 4.31 | MYR 4.83 | +7.2% | 286.7M | 249 |
| 2009 | MYR 4.43 | MYR 5.00 | MYR 4.14 | MYR 4.51 | +2.4% | 79M | 248 |
| 2008 | MYR 4.87 | MYR 4.90 | MYR 3.66 | MYR 4.40 | -8.7% | 120M | 248 |
| 2007 | MYR 4.25 | MYR 5.07 | MYR 4.06 | MYR 4.82 | +14.8% | 198.8M | 249 |
| 2006 | MYR 4.54 | MYR 4.61 | MYR 3.32 | MYR 4.20 | -8.5% | 239.7M | 259 |
| 2005 | MYR 3.35 | MYR 4.61 | MYR 3.33 | MYR 4.59 | +34.4% | 217.4M | 247 |
| 2004 | MYR 2.44 | MYR 3.41 | MYR 2.44 | MYR 3.41 | +40.2% | 293M | 262 |
| 2003 | MYR 1.43 | MYR 2.54 | MYR 1.38 | MYR 2.44 | +70.5% | 213.8M | 261 |
| 2002 | MYR 1.54 | MYR 1.59 | MYR 1.34 | MYR 1.43 | -7.3% | 42.4M | 261 |
| 2001 | MYR 1.34 | MYR 1.54 | MYR 1.22 | MYR 1.54 | +14.9% | 43.7M | 261 |
| 2000 | MYR 1.23 | MYR 1.44 | MYR 1.06 | MYR 1.34 | n/a | 44.2M | 260 |
3816 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MYR 7.75 | -1.1% |
| August 2026 | MYR 7.84 | -0.9% |
| July 2026 | MYR 7.91 | +2.4% |
| June 2026 | MYR 7.72 | -3.4% |
| May 2026 | MYR 7.99 | -2.6% |
| April 2026 | MYR 8.20 | -0.8% |
| March 2026 | MYR 8.27 | +6.3% |
| February 2026 | MYR 7.78 | +0.9% |
| January 2026 | MYR 7.71 | +2.6% |
| December 2025 | MYR 7.52 | +5.0% |
| November 2025 | MYR 7.16 | -3.6% |
| October 2025 | MYR 7.43 | +6.7% |
About the 3816 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 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 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/3816/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
3816 share price history
