Bursa Malaysia · 4758 · stock

Ancom Nylex Berhad (4758) stock price history

Every Bursa Malaysia trading session of Ancom Nylex Berhad from May 9, 2006 to Sep 28, 2026: 5,041 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 4758 data, free keyYear by year table

4758 adjusted close, 2006 to 2026

4758Ancom Nylex Berhad
MYR 0.8700-1.9% over one year
2010201520202025
MYR 1.20
All time high, 2022
MYR 0.9697
52 week high, MYR 0.8013 low
5,041
Daily sessions since 2006

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.

4758 key facts

  • Ancom Nylex Berhad (4758) closed at MYR 0.8700 on Sep 28, 2026 on Bursa Malaysia.
  • 4758's all time high close is MYR 1.20, set on Mar 3, 2022; its all time low close is MYR 0.0742 on Oct 3, 2011.
  • 4758's 52 week range is MYR 0.8013 to MYR 0.9697.
  • 4758 returned -1.9% over the year to Sep 28, 2026 and +48.9% over five years.
  • Over ten years 4758 returned +838%, +25.1% a year compounded.
  • 4758's deepest drawdown was -73.2% from Oct 29, 2007 to Oct 3, 2011.
  • DataCedar holds 5,041 daily sessions of 4758 history from May 9, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

4758 price chart, 2006 to 2026

4758 adjusted close, May 9, 2006 to Sep 28, 2026MYR 0.0779MYR 0.1932MYR 0.4788MYR 1.192010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

4758 returns

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

PeriodReturn
1 month-1.7%
3 months+2.3%
6 months-2.4%
Year to date+0.9%
1 year-1.9%
3 years-19.2%
5 years+48.9%
10 years+838.2%
Since May 9, 2006+449.0%
Compound annual growth, 20.4 years+8.7%

4758 records

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

All time high close
MYR 1.20 on Mar 3, 2022
All time low close
MYR 0.0742 on Oct 3, 2011
52 week high
MYR 0.9697 on Oct 7, 2025
52 week low
MYR 0.8013 on Jun 30, 2026
Deepest drawdown
-73.2% from Oct 29, 2007 to Oct 3, 2011, recovered Aug 6, 2020
Best single session
+31.7% on Nov 19, 2015
Worst single session
-25.0% on Nov 18, 2015
Volatility, 1 year annualised
17.5%
Sessions closing higher, 1 year
33%
Growth of 1 since 2006
5.5×
Best calendar year
2021, +202%
Worst calendar year
2008, -49%

4758 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. 2006 starts on May 9, 2006; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.8619MYR 0.9305MYR 0.8013MYR 0.8700+0.9%201.3M187
2025MYR 0.9593MYR 0.9881MYR 0.8394MYR 0.8619-11.0%398.2M244
2024MYR 1.02MYR 1.08MYR 0.8403MYR 0.9689-5.2%577M247
2023MYR 0.9221MYR 1.15MYR 0.8370MYR 1.02+10.8%498.5M244
2022MYR 0.9197MYR 1.22MYR 0.7475MYR 0.9221+0.9%571.1M243
2021MYR 0.2996MYR 0.9345MYR 0.2729MYR 0.9138+202.0%922M245
2020MYR 0.1573MYR 0.3258MYR 0.1077MYR 0.3026+92.4%909.5M247
2019MYR 0.1332MYR 0.1714MYR 0.1218MYR 0.1573+14.4%161.8M246
2018MYR 0.1352MYR 0.1945MYR 0.1043MYR 0.1374+0.7%335.8M244
2017MYR 0.0850MYR 0.2756MYR 0.0824MYR 0.1365+60.6%1.5B253
2016MYR 0.1043MYR 0.1185MYR 0.0811MYR 0.0850-17.5%134.6M250
2015MYR 0.1106MYR 0.1378MYR 0.0863MYR 0.1030-6.9%137.7M246
2014MYR 0.0867MYR 0.1823MYR 0.0867MYR 0.1106+27.5%777.7M247
2013MYR 0.0930MYR 0.1031MYR 0.0754MYR 0.0867-12.7%84M246
2012MYR 0.0905MYR 0.1257MYR 0.0855MYR 0.0993+9.7%118M245
2011MYR 0.1232MYR 0.1383MYR 0.0729MYR 0.0905-28.0%62.3M244
2010MYR 0.1420MYR 0.1714MYR 0.1169MYR 0.1257-11.5%126.6M249
2009MYR 0.1408MYR 0.1971MYR 0.0869MYR 0.1420+8.4%175.1M248
2008MYR 0.2582MYR 0.2790MYR 0.1176MYR 0.1310-48.8%163.5M248
2007MYR 0.1541MYR 0.2997MYR 0.1486MYR 0.2559+63.8%1M249
2006MYR 0.1618MYR 0.1717MYR 0.1321MYR 0.1563n/a107.7K169

4758 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.8700-1.7%
August 2026MYR 0.8850+1.7%
July 2026MYR 0.8706+7.3%
June 2026MYR 0.8112-6.8%
May 2026MYR 0.8706-1.7%
April 2026MYR 0.8854-1.2%
March 2026MYR 0.8962+1.1%
February 2026MYR 0.8864-2.7%
January 2026MYR 0.9109+5.7%
December 2025MYR 0.8619-3.8%
November 2025MYR 0.8962-1.6%
October 2025MYR 0.9109+1.1%

About the 4758 data

Daily bars. 5,041 sessions from May 9, 2006 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 29, 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 May 9, 2006, 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/4758/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 4707 Nestlé (Malaysia) Berhad
  • 4715 Genting Malaysia Berhad
  • 4723 JAKS Resources Berhad
  • 4731 Scientex Berhad
  • 4847 Epicon Berhad
  • 4863 Telekom Malaysia Berhad
  • 4995 Versatile Creative Berhad
  • 5000 Hume Cement Industries Berhad

Common questions

4758 share price history

Start with any symbol.

Start free