Bursa Malaysia · 6076 · stock

Encorp Berhad (6076) stock price history

Every Bursa Malaysia trading session of Encorp Berhad from May 9, 2006 to Sep 28, 2026: 5,038 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 6076 data, free keyYear by year table

6076 adjusted close, 2006 to 2026

6076Encorp Berhad
MYR 0.1800+28.6% over one year
2010201520202025
MYR 1.80
All time high, 2014
MYR 0.2250
52 week high, MYR 0.0900 low
5,038
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.

6076 key facts

  • Encorp Berhad (6076) closed at MYR 0.1800 on Sep 28, 2026 on Bursa Malaysia.
  • 6076's all time high close is MYR 1.80, set on Jul 14, 2014; its all time low close is MYR 0.0900 on Mar 24, 2026.
  • 6076's 52 week range is MYR 0.0900 to MYR 0.2250.
  • 6076 returned +28.6% over the year to Sep 28, 2026 and -69.7% over five years.
  • Over ten years 6076 returned -74%, -12.6% a year compounded.
  • 6076's deepest drawdown was -95.0% from Jul 14, 2014 to Mar 24, 2026.
  • DataCedar holds 5,038 daily sessions of 6076 history from May 9, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

6076 price chart, 2006 to 2026

6076 adjusted close, May 9, 2006 to Sep 28, 2026MYR 0.1200MYR 0.2886MYR 0.6943MYR 1.672010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

6076 returns

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

PeriodReturn
1 month+28.6%
3 months+38.5%
6 months+38.5%
Year to date+20.0%
1 year+28.6%
3 years-36.8%
5 years-69.7%
10 years-73.9%
Since May 9, 2006-47.3%
Compound annual growth, 20.4 years-3.1%

6076 records

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

All time high close
MYR 1.80 on Jul 14, 2014
All time low close
MYR 0.0900 on Mar 24, 2026
52 week high
MYR 0.2250 on Oct 28, 2025
52 week low
MYR 0.0900 on Mar 24, 2026
Deepest drawdown
-95.0% from Jul 14, 2014 to Mar 24, 2026, not yet recovered
Best single session
+50.0% on Mar 10, 2021
Worst single session
-30.8% on Mar 24, 2026
Volatility, 1 year annualised
96.9%
Sessions closing higher, 1 year
27%
Best calendar year
2007, +183%
Worst calendar year
2008, -57%

6076 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 0.1600MYR 0.2050MYR 0.0900MYR 0.1800+9.1%11.3M184
2025MYR 0.2100MYR 0.2250MYR 0.1200MYR 0.1650-21.4%17.4M244
2024MYR 0.2600MYR 0.3200MYR 0.1900MYR 0.2100-22.2%41.8M247
2023MYR 0.2250MYR 0.3400MYR 0.2150MYR 0.2700+22.7%33.9M244
2022MYR 0.3350MYR 0.3750MYR 0.2000MYR 0.2200-33.3%53.6M243
2021MYR 0.2350MYR 0.7000MYR 0.1750MYR 0.3300+40.4%1B245
2020MYR 0.2900MYR 0.3100MYR 0.1650MYR 0.2350-24.2%14.2M247
2019MYR 0.4250MYR 0.4500MYR 0.2700MYR 0.3100-27.1%4M246
2018MYR 0.6100MYR 0.8300MYR 0.3500MYR 0.4250-35.1%15.2M244
2017MYR 0.6000MYR 0.9200MYR 0.5750MYR 0.6550+9.2%26M253
2016MYR 0.7500MYR 0.9000MYR 0.5700MYR 0.6000-24.5%5.9M250
2015MYR 1.05MYR 1.52MYR 0.7200MYR 0.7950-24.3%29.9M246
2014MYR 0.9707MYR 1.88MYR 0.9200MYR 1.05+8.2%187.4M247
2013MYR 0.5620MYR 1.26MYR 0.5144MYR 0.9707+72.7%63.5M246
2012MYR 0.5169MYR 0.7568MYR 0.5144MYR 0.5620+8.7%7.5M245
2011MYR 0.8676MYR 0.9968MYR 0.4430MYR 0.5169-41.1%32M244
2010MYR 0.8083MYR 1.09MYR 0.7732MYR 0.8768+6.2%41.6M249
2009MYR 0.5316MYR 1.04MYR 0.5008MYR 0.8259+54.1%14.3M248
2008MYR 1.24MYR 1.36MYR 0.4393MYR 0.5359-56.8%27.8M248
2007MYR 0.4378MYR 1.54MYR 0.1929MYR 1.24+183.4%254.5M249
2006MYR 0.3488MYR 0.5454MYR 0.1632MYR 0.4378n/a25M169

6076 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.1800+28.6%
August 2026MYR 0.1400+16.7%
July 2026MYR 0.1200+9.1%
June 2026MYR 0.1100-12.0%
May 2026MYR 0.1250-13.8%
April 2026MYR 0.1450+20.8%
March 2026MYR 0.1200-25.0%
February 2026MYR 0.1600+18.5%
January 2026MYR 0.1350-18.2%
December 2025MYR 0.1650+3.1%
November 2025MYR 0.1600-8.6%
October 2025MYR 0.1750+20.7%

About the 6076 data

Daily bars. 5,038 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/6076/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 6017 SHL Consolidated Bhd.
  • 6033 PETRONAS Gas Berhad
  • 6041 Farlim Group (Malaysia) Bhd.
  • 6068 PCCS Group Berhad
  • 6084 Star Media Group Berhad
  • 6114 MKH Berhad
  • 6149 Metrod Holdings Berhad
  • 6173 Bina Darulaman Berhad

Common questions

6076 share price history

Start with any symbol.

Start free