Bursa Malaysia · 3913 · stock

MUI Properties Berhad (3913) stock price history

Every Bursa Malaysia trading session of MUI Properties Berhad from Jan 3, 2000 to Nov 12, 2026: 6,344 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 3913 data, free keyYear by year table

3913 adjusted close, 2000 to 2026

3913MUI Properties Berhad
MYR 0.1450-44.2% over one year
20052010201520202025
MYR 0.4369
All time high, 2000
MYR 0.2800
52 week high, MYR 0.1350 low
6,344
Daily sessions since 2000

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

3913 key facts

  • MUI Properties Berhad (3913) closed at MYR 0.1450 on Nov 12, 2026 on Bursa Malaysia.
  • 3913's all time high close is MYR 0.4369, set on Jan 26, 2000; its all time low close is MYR 0.0447 on Mar 16, 2009.
  • 3913's 52 week range is MYR 0.1350 to MYR 0.2800.
  • 3913 returned -44.2% over the year to Nov 12, 2026 and +16.3% over five years.
  • Over ten years 3913 returned -13%, -1.4% a year compounded.
  • 3913's deepest drawdown was -89.8% from Jan 26, 2000 to Mar 16, 2009.
  • DataCedar holds 6,344 daily sessions of 3913 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

3913 price chart, 2000 to 2026

3913 adjusted close, Jan 3, 2000 to Nov 12, 2026MYR 0.0503MYR 0.1606MYR 0.2709MYR 0.3812200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

3913 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months-19.4%
6 months-25.6%
Year to date-34.1%
1 year-44.2%
3 years+9.8%
5 years+16.3%
10 years-13.1%
Since Jan 3, 2000-56.6%
Compound annual growth, 26.9 years-3.1%

3913 records

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

All time high close
MYR 0.4369 on Jan 26, 2000
All time low close
MYR 0.0447 on Mar 16, 2009
52 week high
MYR 0.2800 on Nov 28, 2025
52 week low
MYR 0.1350 on Oct 15, 2026
Deepest drawdown
-89.8% from Jan 26, 2000 to Mar 16, 2009, not yet recovered
Best single session
+100.0% on Aug 25, 2008
Worst single session
-50.0% on Aug 26, 2008
Volatility, 1 year annualised
34.5%
Sessions closing higher, 1 year
21%
Best calendar year
2014, +134%
Worst calendar year
2008, -37%

3913 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 Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.2200MYR 0.2400MYR 0.1350MYR 0.1450-35.6%76.3M212
2025MYR 0.2571MYR 0.2953MYR 0.1946MYR 0.2250-12.5%195.3M238
2024MYR 0.1320MYR 0.3544MYR 0.1112MYR 0.2571+94.7%828.1M247
2023MYR 0.1251MYR 0.1459MYR 0.1149MYR 0.1320+5.6%44.4M244
2022MYR 0.1083MYR 0.1623MYR 0.1017MYR 0.1251+15.5%141M176
2021MYR 0.1476MYR 0.1637MYR 0.1083MYR 0.1083-25.0%305.3M235
2020MYR 0.1155MYR 0.3370MYR 0.0931MYR 0.1444+21.6%1.4B237
2019MYR 0.1444MYR 0.1637MYR 0.1027MYR 0.1187-17.8%549.8M237
2018MYR 0.1733MYR 0.2054MYR 0.1316MYR 0.1444-16.7%291.9M243
2017MYR 0.1701MYR 0.2343MYR 0.1669MYR 0.1733+1.9%137.5M247
2016MYR 0.2343MYR 0.2407MYR 0.1476MYR 0.1701-28.4%67.8M240
2015MYR 0.2631MYR 0.3177MYR 0.1701MYR 0.2375-9.8%221.5M238
2014MYR 0.1123MYR 0.3305MYR 0.1091MYR 0.2631+134.3%166.3M241
2013MYR 0.0931MYR 0.1348MYR 0.0834MYR 0.1123+20.7%147.6M243
2012MYR 0.0811MYR 0.1801MYR 0.0781MYR 0.0931+19.2%480M232
2011MYR 0.0901MYR 0.1111MYR 0.0690MYR 0.0781-13.3%79.6M218
2010MYR 0.0839MYR 0.1081MYR 0.0751MYR 0.0901+7.4%61.5M233
2009MYR 0.0727MYR 0.1146MYR 0.0447MYR 0.0839+20.0%22.4M239
2008MYR 0.1086MYR 0.1677MYR 0.0531MYR 0.0699-37.2%16.5M240
2007MYR 0.1086MYR 0.2172MYR 0.0977MYR 0.1113-2.4%100M231
2006MYR 0.1575MYR 0.1629MYR 0.1086MYR 0.1140-30.0%18.1M239
2005MYR 0.1629MYR 0.1683MYR 0.0950MYR 0.1629-1.6%31M231
2004MYR 0.1915MYR 0.2335MYR 0.1358MYR 0.1656-13.5%35.4M239
2003MYR 0.1529MYR 0.2288MYR 0.1383MYR 0.1915+25.3%28.5M217
2002MYR 0.1653MYR 0.2695MYR 0.1503MYR 0.1529-7.5%20.8M228
2001MYR 0.1564MYR 0.2334MYR 0.1313MYR 0.1653+5.7%17.6M261
2000MYR 0.3210MYR 0.4548MYR 0.1496MYR 0.1564n/a28.6M258

3913 monthly closes, last 12 months

MonthMonth end closeChange
November 2026MYR 0.1450-3.3%
October 2026MYR 0.1500-6.2%
September 2026MYR 0.1600-3.0%
August 2026MYR 0.1650-13.2%
July 2026MYR 0.1900+5.6%
June 2026MYR 0.1800-2.7%
May 2026MYR 0.1850-5.1%
April 2026MYR 0.1950+2.6%
March 2026MYR 0.1900-13.6%
February 2026MYR 0.2200-2.2%
January 2026MYR 0.22500.0%
December 2025MYR 0.2250-13.5%

About the 3913 data

Daily bars. 6,344 sessions from Jan 3, 2000 to Nov 12, 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 Nov 5, 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/klse%3A3913/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 3867 Malaysian Pacific Industries Berhad
  • 3883 Muda Holdings Berhad
  • 3891 Malayan United Industries Berhad
  • 3905 Mulpha International Bhd
  • 3948 DutaLand Berhad
  • 4006 Oriental Holdings Berhad
  • 4022 Maxim Global Berhad
  • 4057 Asian Pac Holdings Berhad

Common questions

3913 share price history

Start with any symbol.

Start free