Bursa Malaysia · 3891 · stock

Malayan United Industries Berhad (3891) stock price history

Every Bursa Malaysia trading session of Malayan United Industries 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 3891 data, free keyYear by year table

3891 adjusted close, 2000 to 2026

3891Malayan United Industries Berhad
MYR 0.0400-38.5% over one year
20052010201520202025
MYR 1.09
All time high, 2000
MYR 0.0700
52 week high, MYR 0.0400 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.

3891 key facts

  • Malayan United Industries Berhad (3891) closed at MYR 0.0400 on Sep 28, 2026 on Bursa Malaysia.
  • 3891's all time high close is MYR 1.09, set on Apr 3, 2000; its all time low close is MYR 0.0400 on Mar 12, 2026.
  • 3891's 52 week range is MYR 0.0400 to MYR 0.0700.
  • 3891 returned -38.5% over the year to Sep 28, 2026 and -52.9% over five years.
  • Over ten years 3891 returned -73%, -12.4% a year compounded.
  • 3891's deepest drawdown was -96.3% from Apr 3, 2000 to Mar 12, 2026.
  • DataCedar holds 6,679 daily sessions of 3891 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

3891 price chart, 2000 to 2026

3891 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.0400MYR 0.1142MYR 0.3258MYR 0.9300200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

3891 returns

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

PeriodReturn
1 month-11.1%
3 months-11.1%
6 months-11.1%
Year to date-20.0%
1 year-38.5%
3 years-38.5%
5 years-52.9%
10 years-73.3%
Since Jan 3, 2000-95.6%
Compound annual growth, 26.7 years-11.0%

3891 records

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

All time high close
MYR 1.09 on Apr 3, 2000
All time low close
MYR 0.0400 on Mar 12, 2026
52 week high
MYR 0.0700 on Nov 20, 2025
52 week low
MYR 0.0400 on Mar 9, 2026
Deepest drawdown
-96.3% from Apr 3, 2000 to Mar 12, 2026, not yet recovered
Best single session
+47.4% on Apr 11, 2017
Worst single session
-33.3% on Mar 18, 2020
Volatility, 1 year annualised
94.4%
Sessions closing higher, 1 year
15%
Best calendar year
2006, +167%
Worst calendar year
2005, -59%

3891 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 0.0550MYR 0.0600MYR 0.0400MYR 0.0400-20.0%318M184
2025MYR 0.0700MYR 0.0800MYR 0.0500MYR 0.0500-28.6%558.8M244
2024MYR 0.0600MYR 0.1100MYR 0.0500MYR 0.0700+16.7%2.7B247
2023MYR 0.0750MYR 0.0850MYR 0.0500MYR 0.0600-20.0%1.2B244
2022MYR 0.0700MYR 0.1400MYR 0.0500MYR 0.0750+7.1%3.5B243
2021MYR 0.1000MYR 0.1100MYR 0.0650MYR 0.0700-30.0%1.7B245
2020MYR 0.2000MYR 0.2050MYR 0.0500MYR 0.1000-51.2%6B247
2019MYR 0.1700MYR 0.2550MYR 0.1650MYR 0.2050+24.2%483.8M246
2018MYR 0.2250MYR 0.2500MYR 0.1450MYR 0.1650-28.3%535.5M244
2017MYR 0.1200MYR 0.2800MYR 0.1200MYR 0.2300+91.7%2.5B252
2016MYR 0.1800MYR 0.1950MYR 0.1150MYR 0.1200-35.1%189.8M250
2015MYR 0.3050MYR 0.3300MYR 0.1550MYR 0.1850-38.3%972.6M246
2014MYR 0.2000MYR 0.3550MYR 0.1900MYR 0.3000+46.3%2.4B247
2013MYR 0.2000MYR 0.2350MYR 0.1550MYR 0.2050+2.5%571.5M246
2012MYR 0.2300MYR 0.2850MYR 0.1900MYR 0.2000-13.0%468.3M245
2011MYR 0.2000MYR 0.3150MYR 0.1400MYR 0.2300+15.0%2B244
2010MYR 0.2100MYR 0.2550MYR 0.1450MYR 0.2000-4.8%503.4M249
2009MYR 0.1550MYR 0.3300MYR 0.1250MYR 0.2100+35.5%521.9M248
2008MYR 0.3500MYR 0.4500MYR 0.1250MYR 0.1550-56.9%387.4M248
2007MYR 0.2000MYR 0.5700MYR 0.1850MYR 0.3600+80.0%2B249
2006MYR 0.0750MYR 0.2100MYR 0.0750MYR 0.2000+166.7%439M259
2005MYR 0.1800MYR 0.1950MYR 0.0700MYR 0.0750-59.5%149M247
2004MYR 0.2950MYR 0.3350MYR 0.1700MYR 0.1850-37.3%170.3M262
2003MYR 0.2200MYR 0.3950MYR 0.1800MYR 0.2950+34.1%294.9M261
2002MYR 0.3800MYR 0.5450MYR 0.2100MYR 0.2200-42.1%159.6M261
2001MYR 0.3950MYR 0.6100MYR 0.2900MYR 0.3800-3.8%196.7M261
2000MYR 0.8850MYR 1.15MYR 0.3300MYR 0.3950n/a252.6M260

3891 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.0400-11.1%
August 2026MYR 0.0450-10.0%
July 2026MYR 0.0500+11.1%
June 2026MYR 0.04500.0%
May 2026MYR 0.0450-10.0%
April 2026MYR 0.0500+11.1%
March 2026MYR 0.0450-10.0%
February 2026MYR 0.0500-9.1%
January 2026MYR 0.0550+10.0%
December 2025MYR 0.0500-9.1%
November 2025MYR 0.0550-15.4%
October 2025MYR 0.06500.0%

About the 3891 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/3891/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 3816 MISC Berhad
  • 3859 Magnum Berhad
  • 3867 Malaysian Pacific Industries Berhad
  • 3883 Muda Holdings Berhad
  • 3905 Mulpha International Bhd
  • 3913 MUI Properties Berhad
  • 3948 DutaLand Berhad
  • 4006 Oriental Holdings Berhad

Common questions

3891 share price history

Start with any symbol.

Start free