Bursa Malaysia · 4316 · stock

Sin Heng Chan (Malaya) Berhad (4316) stock price history

Every Bursa Malaysia trading session of Sin Heng Chan (Malaya) Berhad from Aug 10, 2004 to Sep 28, 2026: 5,480 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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 4316 data, free keyYear by year table

4316 adjusted close, 2004 to 2026

4316Sin Heng Chan (Malaya) Berhad
MYR 0.2200-4.3% over one year
2010201520202025
MYR 1.69
All time high, 2007
MYR 0.2700
52 week high, MYR 0.2050 low
5,480
Daily sessions since 2004

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.

4316 key facts

  • Sin Heng Chan (Malaya) Berhad (4316) closed at MYR 0.2200 on Sep 28, 2026 on Bursa Malaysia.
  • 4316's all time high close is MYR 1.69, set on Feb 26, 2007; its all time low close is MYR 0.1900 on Apr 7, 2009.
  • 4316's 52 week range is MYR 0.2050 to MYR 0.2700.
  • 4316 returned -4.3% over the year to Sep 28, 2026 and -61.4% over five years.
  • Over ten years 4316 returned -62%, -9.2% a year compounded.
  • 4316's deepest drawdown was -88.8% from Feb 26, 2007 to Apr 7, 2009.
  • DataCedar holds 5,480 daily sessions of 4316 history from Aug 10, 2004 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.

4316 price chart, 2004 to 2026

4316 adjusted close, Aug 10, 2004 to Sep 28, 2026MYR 0.2000MYR 0.6300MYR 1.06MYR 1.4920052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

4316 returns

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

PeriodReturn
1 month-4.3%
3 months+2.3%
6 months+4.8%
Year to date-6.4%
1 year-4.3%
3 years-26.7%
5 years-61.4%
10 years-62.1%
Since Aug 10, 2004-85.2%
Compound annual growth, 22.1 years-8.3%

4316 records

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

All time high close
MYR 1.69 on Feb 26, 2007
All time low close
MYR 0.1900 on Apr 7, 2009
52 week high
MYR 0.2700 on May 4, 2026
52 week low
MYR 0.2050 on Mar 6, 2026
Deepest drawdown
-88.8% from Feb 26, 2007 to Apr 7, 2009, not yet recovered
Best single session
+64.0% on May 27, 2009
Worst single session
-39.4% on Sep 30, 2008
Volatility, 1 year annualised
46.4%
Sessions closing higher, 1 year
25%
Best calendar year
2012, +58%
Worst calendar year
2008, -56%

4316 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. 2004 starts on Aug 10, 2004; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.2350MYR 0.2700MYR 0.2050MYR 0.2200-6.4%7.1M185
2025MYR 0.2950MYR 0.3000MYR 0.2000MYR 0.2350-20.3%21.6M244
2024MYR 0.3450MYR 0.4350MYR 0.2900MYR 0.2950-14.5%176.2M247
2023MYR 0.3150MYR 0.5150MYR 0.2800MYR 0.3450+7.8%166.4M244
2022MYR 0.4500MYR 0.5800MYR 0.2950MYR 0.3200-28.9%194.5M243
2021MYR 0.4650MYR 0.8500MYR 0.4000MYR 0.4500-3.2%137.9M245
2020MYR 0.3800MYR 0.6450MYR 0.2100MYR 0.4650+22.4%7.8M247
2019MYR 0.4450MYR 0.4450MYR 0.2050MYR 0.3800-14.6%1.6M246
2018MYR 0.6000MYR 0.6300MYR 0.3400MYR 0.4450-25.8%743.3K244
2017MYR 0.5500MYR 0.7200MYR 0.5200MYR 0.6000+9.1%3.3M253
2016MYR 0.6000MYR 0.8250MYR 0.4500MYR 0.5500-8.3%1.7M250
2015MYR 0.7650MYR 0.8000MYR 0.5600MYR 0.6000-21.1%2.8M246
2014MYR 0.8800MYR 0.9400MYR 0.7000MYR 0.7600-13.6%7.1M247
2013MYR 0.9100MYR 0.9850MYR 0.7200MYR 0.8800-1.7%7.1M246
2012MYR 0.5600MYR 1.43MYR 0.5600MYR 0.8950+58.4%96.2M245
2011MYR 0.4950MYR 0.6500MYR 0.3800MYR 0.5650+17.7%6.3M244
2010MYR 0.4000MYR 0.6500MYR 0.3550MYR 0.4800+47.7%4.8M249
2009MYR 0.3300MYR 0.6000MYR 0.1900MYR 0.3250+16.1%3.9M248
2008MYR 0.6400MYR 0.8750MYR 0.2000MYR 0.2800-56.2%3.9M248
2007MYR 0.8300MYR 1.76MYR 0.6300MYR 0.6400-22.9%141.9M249
2006MYR 0.6500MYR 1.26MYR 0.5850MYR 0.8300+27.7%28.7M259
2005MYR 0.9850MYR 1.23MYR 0.5400MYR 0.6500-34.0%7.7M247
2004MYR 1.52MYR 2.03MYR 0.8000MYR 0.9850n/a82.5M104

4316 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.2200-4.3%
August 2026MYR 0.2300+4.5%
July 2026MYR 0.2200+4.8%
June 2026MYR 0.2100-4.5%
May 2026MYR 0.2200-10.2%
April 2026MYR 0.2450+6.5%
March 2026MYR 0.2300+4.5%
February 2026MYR 0.2200-4.3%
January 2026MYR 0.2300-2.1%
December 2025MYR 0.2350-2.1%
November 2025MYR 0.2400+4.3%
October 2025MYR 0.2300+2.2%

About the 4316 data

Daily bars. 5,480 sessions from Aug 10, 2004 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 18, 2026 forward, most recent session Sep 25, 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 Aug 10, 2004, 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/4316/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 4235 Lion Industries Corporation Berhad
  • 4243 W T K Holdings Berhad
  • 4251 I-Berhad
  • 4286 Seal Incorporated Berhad
  • 4324 Hengyuan Refining Company Berhad
  • 4359 Turiya Berhad
  • 4375 South Malaysia Industries Berhad
  • 4383 Jaya Tiasa Holdings Berhad

Common questions

4316 share price history

Start with any symbol.

Start free