Bursa Malaysia · 6149 · stock

Metrod Holdings Berhad (6149) stock price history

Every Bursa Malaysia trading session of Metrod Holdings Berhad from Jan 3, 2000 to Sep 28, 2026: 6,682 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 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 6149 data, free keyYear by year table

6149 adjusted close, 2000 to 2026

6149Metrod Holdings Berhad
MYR 1.04-12.3% over one year
20052010201520202025
MYR 2.16
All time high, 2011
MYR 1.25
52 week high, MYR 0.9957 low
6,682
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.

6149 key facts

  • Metrod Holdings Berhad (6149) closed at MYR 1.04 on Sep 28, 2026 on Bursa Malaysia.
  • 6149's all time high close is MYR 2.16, set on Jul 4, 2011; its all time low close is MYR 0.5789 on Mar 11, 2003.
  • 6149's 52 week range is MYR 0.9957 to MYR 1.25.
  • 6149 returned -12.3% over the year to Sep 28, 2026 and -6.3% over five years.
  • Over ten years 6149 returned -11%, -1.2% a year compounded.
  • 6149's deepest drawdown was -63.6% from Jul 4, 2011 to Mar 23, 2020.
  • DataCedar holds 6,682 daily sessions of 6149 history from Jan 3, 2000 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

6149 price chart, 2000 to 2026

6149 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.6183MYR 1.10MYR 1.58MYR 2.06200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

6149 returns

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

PeriodReturn
1 month0.0%
3 months-8.6%
6 months-4.6%
Year to date-5.5%
1 year-12.3%
3 years-5.8%
5 years-6.3%
10 years-11.4%
Since Jan 3, 2000+10.2%
Compound annual growth, 26.7 years+0.4%

6149 records

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

All time high close
MYR 2.16 on Jul 4, 2011
All time low close
MYR 0.5789 on Mar 11, 2003
52 week high
MYR 1.25 on Oct 10, 2025
52 week low
MYR 0.9957 on Mar 24, 2026
Deepest drawdown
-63.6% from Jul 4, 2011 to Mar 23, 2020, not yet recovered
Best single session
+45.9% on Jul 13, 2010
Worst single session
-48.6% on Oct 27, 2011
Volatility, 1 year annualised
29.2%
Sessions closing higher, 1 year
15%
Best calendar year
2004, +53%
Worst calendar year
2011, -43%

6149 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 1.10MYR 1.19MYR 0.9957MYR 1.04-5.5%1M186
2025MYR 1.22MYR 1.27MYR 1.07MYR 1.10-10.0%1.3M244
2024MYR 1.05MYR 1.43MYR 1.05MYR 1.22+17.2%3.1M247
2023MYR 1.01MYR 1.15MYR 0.9957MYR 1.04+3.1%1.1M244
2022MYR 1.05MYR 1.20MYR 0.9542MYR 1.01-4.0%859.3K243
2021MYR 1.03MYR 1.61MYR 0.9739MYR 1.05+2.6%12.3M245
2020MYR 1.02MYR 1.04MYR 0.7850MYR 1.03+0.9%984.7K247
2019MYR 1.08MYR 1.27MYR 1.02MYR 1.02-5.9%154.3K246
2018MYR 1.19MYR 1.24MYR 1.08MYR 1.08-8.9%123.6K244
2017MYR 1.10MYR 1.25MYR 1.08MYR 1.19+7.7%1.2M253
2016MYR 1.20MYR 1.21MYR 1.05MYR 1.10-8.0%279.7K250
2015MYR 1.18MYR 1.33MYR 1.04MYR 1.20+1.8%831.5K246
2014MYR 1.09MYR 1.30MYR 1.09MYR 1.18+8.2%1.1M247
2013MYR 1.01MYR 1.14MYR 0.9190MYR 1.09+7.6%441.3K246
2012MYR 1.14MYR 1.17MYR 0.9289MYR 1.01-12.2%433.3K245
2011MYR 2.02MYR 2.16MYR 1.00MYR 1.15-43.1%226.3K244
2010MYR 1.73MYR 2.10MYR 1.39MYR 2.02+17.4%906.9K249
2009MYR 1.42MYR 1.85MYR 1.14MYR 1.72+26.4%1.6M248
2008MYR 1.45MYR 1.51MYR 1.29MYR 1.36-6.4%9.8M248
2007MYR 1.29MYR 1.80MYR 1.21MYR 1.46+12.6%5M249
2006MYR 0.9530MYR 1.35MYR 0.8422MYR 1.29+39.1%2.2M259
2005MYR 1.01MYR 1.14MYR 0.8998MYR 0.9308-8.2%2.4M247
2004MYR 0.6629MYR 1.28MYR 0.6588MYR 1.01+52.9%7.6M262
2003MYR 0.6695MYR 0.7877MYR 0.5789MYR 0.6629-1.0%2.1M261
2002MYR 1.03MYR 1.30MYR 0.6538MYR 0.6695-34.7%970K261
2001MYR 0.8455MYR 1.14MYR 0.7288MYR 1.03+21.3%353K261
2000MYR 0.9509MYR 1.62MYR 0.8382MYR 0.8455n/a2.9M260

6149 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 1.040.0%
August 2026MYR 1.04-4.6%
July 2026MYR 1.09-5.8%
June 2026MYR 1.16+1.7%
May 2026MYR 1.140.0%
April 2026MYR 1.14+4.3%
March 2026MYR 1.09+0.9%
February 2026MYR 1.08-2.6%
January 2026MYR 1.11+0.9%
December 2025MYR 1.10-6.5%
November 2025MYR 1.18-1.6%
October 2025MYR 1.19+5.0%

About the 6149 data

Daily bars. 6,682 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 21, 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/6149/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 6068 PCCS Group Berhad
  • 6076 Encorp Berhad
  • 6084 Star Media Group Berhad
  • 6114 MKH Berhad
  • 6173 Bina Darulaman Berhad
  • 6181 Malton Berhad
  • 6203 Khee San Berhad
  • 6211 Kia Lim Berhad

Common questions

6149 share price history

Start with any symbol.

Start free