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 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 3913 data, free keyYear by year table

3913 adjusted close, 2000 to 2026

3913MUI Properties Berhad
MYR 0.1600-37.5% over one year
20052010201520202025
MYR 0.4369
All time high, 2000
MYR 0.2827
52 week high, MYR 0.1550 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.

3913 key facts

  • MUI Properties Berhad (3913) closed at MYR 0.1600 on Sep 28, 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 0.1550 to MYR 0.2827.
  • 3913 returned -37.5% over the year to Sep 28, 2026 and +25.0% over five years.
  • Over ten years 3913 returned -4%, -0.4% a year compounded.
  • 3913's deepest drawdown was -89.8% from Jan 26, 2000 to Mar 16, 2009.
  • DataCedar holds 6,679 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 Sep 28, 2026MYR 0.0531MYR 0.1654MYR 0.2778MYR 0.3901200020052010201520202025
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 Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-3.0%
3 months-5.9%
6 months-17.9%
Year to date-27.3%
1 year-37.5%
3 years+18.1%
5 years+25.0%
10 years-4.1%
Since Jan 3, 2000-52.2%
Compound annual growth, 26.7 years-2.7%

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 0.2827 on Oct 29, 2025
52 week low
MYR 0.1550 on Sep 28, 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
34.8%
Sessions closing higher, 1 year
23%
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 Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.2200MYR 0.2400MYR 0.1550MYR 0.1600-28.9%70.4M184
2025MYR 0.2571MYR 0.2953MYR 0.1946MYR 0.2250-12.5%195.9M244
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+12.1%147.9M243
2021MYR 0.1476MYR 0.1637MYR 0.1050MYR 0.1116-22.7%306.9M245
2020MYR 0.1155MYR 0.3370MYR 0.0931MYR 0.1444+21.6%1.5B247
2019MYR 0.1444MYR 0.1637MYR 0.1027MYR 0.1187-17.8%557.7M246
2018MYR 0.1733MYR 0.2054MYR 0.1316MYR 0.1444-16.7%291.9M243
2017MYR 0.1701MYR 0.2343MYR 0.1669MYR 0.1733+1.9%139.9M253
2016MYR 0.2343MYR 0.2407MYR 0.1476MYR 0.1701-28.4%70.2M250
2015MYR 0.2631MYR 0.3177MYR 0.1701MYR 0.2375-9.8%227.1M246
2014MYR 0.1123MYR 0.3305MYR 0.1091MYR 0.2631+134.3%167.5M247
2013MYR 0.0931MYR 0.1348MYR 0.0834MYR 0.1123+20.7%150M246
2012MYR 0.0811MYR 0.1801MYR 0.0781MYR 0.0931+19.2%491.6M245
2011MYR 0.0901MYR 0.1111MYR 0.0690MYR 0.0781-13.3%88.3M244
2010MYR 0.0839MYR 0.1081MYR 0.0751MYR 0.0901+7.4%71.2M249
2009MYR 0.0727MYR 0.1146MYR 0.0447MYR 0.0839+20.0%23.2M248
2008MYR 0.1086MYR 0.1677MYR 0.0531MYR 0.0699-37.2%17.2M248
2007MYR 0.1086MYR 0.2172MYR 0.0977MYR 0.1113-2.4%105.3M249
2006MYR 0.1575MYR 0.1629MYR 0.1032MYR 0.1140-30.0%19.2M259
2005MYR 0.1629MYR 0.1683MYR 0.0950MYR 0.1629-1.6%32.9M247
2004MYR 0.1942MYR 0.2335MYR 0.1358MYR 0.1656-14.7%37.8M262
2003MYR 0.1529MYR 0.2288MYR 0.1383MYR 0.1942+27.0%35.6M261
2002MYR 0.1653MYR 0.2695MYR 0.1503MYR 0.1529-7.5%22.2M261
2001MYR 0.1564MYR 0.2334MYR 0.1313MYR 0.1653+5.7%17.6M261
2000MYR 0.3210MYR 0.4548MYR 0.1496MYR 0.1564n/a28.6M260

3913 monthly closes, last 12 months

MonthMonth end closeChange
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%
November 2025MYR 0.2600-3.5%
October 2025MYR 0.2694+7.0%

About the 3913 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 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/3913/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