Bursa Malaysia · 4375 · stock

South Malaysia Industries Berhad (4375) stock price history

Every Bursa Malaysia trading session of South Malaysia Industries Berhad from Jan 3, 2000 to Sep 28, 2026: 6,681 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 4375 data, free keyYear by year table

4375 adjusted close, 2000 to 2026

4375South Malaysia Industries Berhad
MYR 0.2100-28.8% over one year
20052010201520202025
MYR 1.46
All time high, 2023
MYR 0.2950
52 week high, MYR 0.1450 low
6,681
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.

4375 key facts

  • South Malaysia Industries Berhad (4375) closed at MYR 0.2100 on Sep 28, 2026 on Bursa Malaysia.
  • 4375's all time high close is MYR 1.46, set on Feb 15, 2023; its all time low close is MYR 0.0750 on Mar 18, 2020.
  • 4375's 52 week range is MYR 0.1450 to MYR 0.2950.
  • 4375 returned -28.8% over the year to Sep 28, 2026 and +10.5% over five years.
  • Over ten years 4375 returned +35%, +3.1% a year compounded.
  • 4375's deepest drawdown was -93.3% from Feb 24, 2000 to Mar 18, 2020.
  • DataCedar holds 6,681 daily sessions of 4375 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

4375 price chart, 2000 to 2026

4375 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.0800MYR 0.1922MYR 0.4619MYR 1.11200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

4375 returns

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

PeriodReturn
1 month-2.3%
3 months+2.4%
6 months+27.3%
Year to date+5.0%
1 year-28.8%
3 years-69.6%
5 years+10.5%
10 years+35.5%
Since Jan 3, 2000-71.8%
Compound annual growth, 26.7 years-4.6%

4375 records

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

All time high close
MYR 1.46 on Feb 15, 2023
All time low close
MYR 0.0750 on Mar 18, 2020
52 week high
MYR 0.2950 on Sep 30, 2025
52 week low
MYR 0.1450 on Mar 25, 2026
Deepest drawdown
-93.3% from Feb 24, 2000 to Mar 18, 2020, recovered Jan 19, 2023
Best single session
+62.2% on Jun 27, 2008
Worst single session
-50.5% on Sep 5, 2022
Volatility, 1 year annualised
138.1%
Sessions closing higher, 1 year
16%
Best calendar year
2022, +205%
Worst calendar year
2008, -67%

4375 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 0.2000MYR 0.2550MYR 0.1450MYR 0.2100+5.0%1.5M187
2025MYR 0.4100MYR 0.4200MYR 0.1800MYR 0.2000-50.0%1.9M244
2024MYR 0.6300MYR 0.7100MYR 0.3600MYR 0.4000-36.5%170.9M247
2023MYR 0.6100MYR 1.50MYR 0.5200MYR 0.6300+3.3%94.8M244
2022MYR 0.2000MYR 0.6350MYR 0.1500MYR 0.6100+205.0%2.2B243
2021MYR 0.1700MYR 0.2750MYR 0.1450MYR 0.2000+17.6%1.1B245
2020MYR 0.1450MYR 0.3000MYR 0.0700MYR 0.1700+13.3%539.3M247
2019MYR 0.1400MYR 0.2150MYR 0.1300MYR 0.1500+7.1%58.6M246
2018MYR 0.2000MYR 0.2500MYR 0.1400MYR 0.1400-30.0%46.6M243
2017MYR 0.1500MYR 0.3050MYR 0.1400MYR 0.2000+33.3%151.9M252
2016MYR 0.1550MYR 0.1750MYR 0.1300MYR 0.1500-6.2%56.4M250
2015MYR 0.1500MYR 0.2050MYR 0.1400MYR 0.1600+6.7%45.8M246
2014MYR 0.1750MYR 0.2400MYR 0.1450MYR 0.1500-16.7%110.6M247
2013MYR 0.1700MYR 0.2600MYR 0.1450MYR 0.18000.0%134.2M246
2012MYR 0.1850MYR 0.3200MYR 0.1650MYR 0.1800-10.0%397.2M245
2011MYR 0.2500MYR 0.3500MYR 0.1650MYR 0.2000-18.4%50.5M244
2010MYR 0.2000MYR 0.4200MYR 0.1800MYR 0.2450+16.7%142.5M249
2009MYR 0.1050MYR 0.2650MYR 0.0900MYR 0.2100+100.0%138.3M248
2008MYR 0.3150MYR 0.3500MYR 0.1000MYR 0.1050-66.7%30.3M248
2007MYR 0.2650MYR 0.5250MYR 0.2600MYR 0.3150+18.9%114M249
2006MYR 0.2250MYR 0.3650MYR 0.2250MYR 0.2650+6.0%32.8M259
2005MYR 0.3350MYR 0.4200MYR 0.2050MYR 0.2500-25.4%24.6M247
2004MYR 0.2950MYR 0.4550MYR 0.2650MYR 0.3350+13.6%39.2M262
2003MYR 0.2700MYR 0.3650MYR 0.1400MYR 0.2950+9.3%48.3M261
2002MYR 0.3250MYR 0.4000MYR 0.1900MYR 0.2700-16.9%11.6M261
2001MYR 0.3800MYR 0.4900MYR 0.2050MYR 0.3250-14.5%8.7M261
2000MYR 0.7000MYR 1.20MYR 0.3200MYR 0.3800n/a24.5M260

4375 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.2100-2.3%
August 2026MYR 0.2150+34.4%
July 2026MYR 0.1600-20.0%
June 2026MYR 0.2000+14.3%
May 2026MYR 0.1750+9.4%
April 2026MYR 0.1600-28.9%
March 2026MYR 0.2250+21.6%
February 2026MYR 0.1850-2.6%
January 2026MYR 0.1900-5.0%
December 2025MYR 0.2000-25.9%
November 2025MYR 0.2700+10.2%
October 2025MYR 0.2450-16.9%

About the 4375 data

Daily bars. 6,681 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 22, 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/4375/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 4286 Seal Incorporated Berhad
  • 4316 Sin Heng Chan (Malaya) Berhad
  • 4324 Hengyuan Refining Company Berhad
  • 4359 Turiya Berhad
  • 4383 Jaya Tiasa Holdings Berhad
  • 4405 Tan Chong Motor Holdings Berhad
  • 4456 Dagang NeXchange Berhad
  • 4464 Pegasus Heights Berhad

Common questions

4375 share price history

Start with any symbol.

Start free