Bursa Malaysia · 4405 · stock

Tan Chong Motor Holdings Berhad (4405) stock price history

Every Bursa Malaysia trading session of Tan Chong Motor Holdings 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 4405 data, free keyYear by year table

4405 adjusted close, 2000 to 2026

4405Tan Chong Motor Holdings Berhad
MYR 0.4700-21.7% over one year
20052010201520202025
MYR 5.54
All time high, 2013
MYR 0.8550
52 week high, MYR 0.4500 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.

4405 key facts

  • Tan Chong Motor Holdings Berhad (4405) closed at MYR 0.4700 on Sep 28, 2026 on Bursa Malaysia.
  • 4405's all time high close is MYR 5.54, set on Aug 30, 2013; its all time low close is MYR 0.2900 on Apr 18, 2025.
  • 4405's 52 week range is MYR 0.4500 to MYR 0.8550.
  • 4405 returned -21.7% over the year to Sep 28, 2026 and -57.9% over five years.
  • Over ten years 4405 returned -71%, -11.7% a year compounded.
  • 4405's deepest drawdown was -94.8% from Aug 30, 2013 to Apr 18, 2025.
  • DataCedar holds 6,679 daily sessions of 4405 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

4405 price chart, 2000 to 2026

4405 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.3000MYR 0.7827MYR 2.04MYR 5.33200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

4405 returns

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

PeriodReturn
1 month-2.1%
3 months-3.1%
6 months-1.1%
Year to date-23.6%
1 year-21.7%
3 years-53.8%
5 years-57.9%
10 years-71.3%
Since Jan 3, 2000-30.4%
Compound annual growth, 26.7 years-1.3%

4405 records

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

All time high close
MYR 5.54 on Aug 30, 2013
All time low close
MYR 0.2900 on Apr 18, 2025
52 week high
MYR 0.8550 on Oct 1, 2025
52 week low
MYR 0.4500 on Jul 28, 2026
Deepest drawdown
-94.8% from Aug 30, 2013 to Apr 18, 2025, not yet recovered
Best single session
+36.2% on Jul 16, 2025
Worst single session
-17.8% on Mar 10, 2008
Volatility, 1 year annualised
50.3%
Sessions closing higher, 1 year
33%
Best calendar year
2009, +185%
Worst calendar year
2024, -57%

4405 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 0.6050MYR 0.7300MYR 0.4500MYR 0.4700-23.0%117M184
2025MYR 0.4100MYR 0.9700MYR 0.2800MYR 0.6100+48.8%835.9M244
2024MYR 0.9884MYR 0.9983MYR 0.3900MYR 0.4100-57.2%64M247
2023MYR 1.16MYR 1.22MYR 0.9488MYR 0.9587-17.0%8.3M244
2022MYR 1.05MYR 1.21MYR 0.9630MYR 1.16+9.2%4.9M243
2021MYR 1.21MYR 1.21MYR 1.01MYR 1.06-10.8%17.1M245
2020MYR 1.22MYR 1.26MYR 0.8933MYR 1.19-2.1%27.4M247
2019MYR 1.20MYR 1.55MYR 1.18MYR 1.21+1.3%19.9M246
2018MYR 1.22MYR 1.66MYR 1.20MYR 1.20-2.6%20.8M244
2017MYR 1.53MYR 1.68MYR 1.12MYR 1.23-19.9%58.3M252
2016MYR 2.18MYR 2.24MYR 1.52MYR 1.53-29.9%13.2M250
2015MYR 2.72MYR 2.81MYR 1.91MYR 2.19-19.6%20.9M246
2014MYR 4.97MYR 4.97MYR 2.61MYR 2.72-46.0%45.1M247
2013MYR 3.62MYR 5.56MYR 3.15MYR 5.04+38.3%87.2M246
2012MYR 3.13MYR 3.70MYR 3.11MYR 3.64+16.5%64.3M245
2011MYR 3.87MYR 3.94MYR 3.10MYR 3.13-19.1%91.1M244
2010MYR 2.29MYR 4.50MYR 1.95MYR 3.87+70.6%232M249
2009MYR 0.7963MYR 2.30MYR 0.7826MYR 2.27+184.8%163.4M248
2008MYR 1.35MYR 1.53MYR 0.7071MYR 0.7963-41.0%134.9M248
2007MYR 0.7805MYR 1.62MYR 0.7181MYR 1.35+73.0%263M249
2006MYR 0.7999MYR 1.01MYR 0.7493MYR 0.7805-2.4%65.9M259
2005MYR 0.9356MYR 1.08MYR 0.7525MYR 0.7999-15.0%84.7M247
2004MYR 0.6896MYR 0.9753MYR 0.6148MYR 0.9413+36.5%72.2M262
2003MYR 0.5358MYR 0.7484MYR 0.5055MYR 0.6896+28.7%81M261
2002MYR 0.6875MYR 0.8812MYR 0.5055MYR 0.5358-22.1%82.9M261
2001MYR 0.4837MYR 0.7506MYR 0.4192MYR 0.6875+42.1%86.1M261
2000MYR 0.6554MYR 0.8995MYR 0.4791MYR 0.4837n/a134.1M260

4405 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.4700-2.1%
August 2026MYR 0.48000.0%
July 2026MYR 0.4800-2.0%
June 2026MYR 0.4900-1.0%
May 2026MYR 0.4950-14.7%
April 2026MYR 0.5800+22.1%
March 2026MYR 0.4750-14.4%
February 2026MYR 0.5550-14.6%
January 2026MYR 0.6500+6.6%
December 2025MYR 0.6100+1.7%
November 2025MYR 0.6000-4.0%
October 2025MYR 0.6250-0.8%

About the 4405 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/4405/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 4324 Hengyuan Refining Company Berhad
  • 4359 Turiya Berhad
  • 4375 South Malaysia Industries Berhad
  • 4383 Jaya Tiasa Holdings Berhad
  • 4456 Dagang NeXchange Berhad
  • 4464 Pegasus Heights Berhad
  • 4502 Media Prima Berhad
  • 4596 Sapura Resources Berhad

Common questions

4405 share price history

Start with any symbol.

Start free