Bursa Malaysia · 6378 · stock

BEDI Berhad (6378) stock price history

Every Bursa Malaysia trading session of BEDI 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 6378 data, free keyYear by year table

6378 adjusted close, 2000 to 2026

6378BEDI Berhad
MYR 0.5250+75.0% over one year
20052010201520202025
MYR 1.99
All time high, 2000
MYR 0.5500
52 week high, MYR 0.2600 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.

6378 key facts

  • BEDI Berhad (6378) closed at MYR 0.5250 on Sep 28, 2026 on Bursa Malaysia.
  • 6378's all time high close is MYR 1.99, set on Feb 23, 2000; its all time low close is MYR 0.0350 on Mar 16, 2020.
  • 6378's 52 week range is MYR 0.2600 to MYR 0.5500.
  • 6378 returned +75.0% over the year to Sep 28, 2026 and +356.5% over five years.
  • Over ten years 6378 returned +62%, +4.9% a year compounded.
  • 6378's deepest drawdown was -98.2% from Feb 23, 2000 to Mar 16, 2020.
  • DataCedar holds 6,679 daily sessions of 6378 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

6378 price chart, 2000 to 2026

6378 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.0400MYR 0.1336MYR 0.4463MYR 1.49200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

6378 returns

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

PeriodReturn
1 month-1.9%
3 months+5.0%
6 months+10.5%
Year to date+75.0%
1 year+75.0%
3 years+425.0%
5 years+356.5%
10 years+61.5%
Since Jan 3, 2000-47.9%
Compound annual growth, 26.7 years-2.4%

6378 records

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

All time high close
MYR 1.99 on Feb 23, 2000
All time low close
MYR 0.0350 on Mar 16, 2020
52 week high
MYR 0.5500 on Jul 27, 2026
52 week low
MYR 0.2600 on Feb 3, 2026
Deepest drawdown
-98.2% from Feb 23, 2000 to Mar 16, 2020, not yet recovered
Best single session
+52.9% on Dec 11, 2019
Worst single session
-41.7% on Mar 16, 2020
Volatility, 1 year annualised
43.9%
Sessions closing higher, 1 year
24%
Best calendar year
2024, +275%
Worst calendar year
2012, -73%

6378 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 0.3000MYR 0.5500MYR 0.2600MYR 0.5250+75.0%40.6M184
2025MYR 0.3800MYR 0.4950MYR 0.2600MYR 0.3000-20.0%31.2M244
2024MYR 0.0950MYR 0.6150MYR 0.0850MYR 0.3750+275.0%312.3M247
2023MYR 0.0950MYR 0.1150MYR 0.0800MYR 0.1000+5.3%26.1M244
2022MYR 0.0950MYR 0.1150MYR 0.0850MYR 0.09500.0%7.7M243
2021MYR 0.1350MYR 0.1550MYR 0.0850MYR 0.0950-29.6%130.2M245
2020MYR 0.1200MYR 0.2100MYR 0.0350MYR 0.1350+12.5%326.5M247
2019MYR 0.1050MYR 0.1700MYR 0.0700MYR 0.12000.0%25.4M246
2018MYR 0.2200MYR 0.3200MYR 0.1050MYR 0.1200-45.5%21.3M244
2017MYR 0.3600MYR 0.7000MYR 0.2100MYR 0.2200-38.9%86.2M252
2016MYR 0.4000MYR 0.4450MYR 0.2850MYR 0.3600-12.2%25.3M250
2015MYR 0.3200MYR 0.4950MYR 0.2200MYR 0.4100+28.1%50.7M246
2014MYR 0.3300MYR 0.5200MYR 0.2600MYR 0.3200-3.0%15.1M247
2013MYR 0.1350MYR 0.3900MYR 0.1350MYR 0.3300+144.4%24.7M246
2012MYR 0.4700MYR 0.5250MYR 0.1200MYR 0.1350-73.0%9.2M245
2011MYR 0.7035MYR 0.8962MYR 0.4800MYR 0.5000-29.4%13.7M244
2010MYR 0.6504MYR 0.8061MYR 0.6412MYR 0.7083+9.7%7.5M249
2009MYR 0.5580MYR 0.7586MYR 0.4795MYR 0.6458+23.4%7.3M248
2008MYR 0.8245MYR 0.8657MYR 0.5057MYR 0.5231-36.5%9.6M248
2007MYR 0.7887MYR 1.23MYR 0.6362MYR 0.8245+4.5%63.6M249
2006MYR 0.6808MYR 0.9762MYR 0.6581MYR 0.7887+14.0%15.4M259
2005MYR 0.7562MYR 1.10MYR 0.6656MYR 0.6921-8.5%32.6M247
2004MYR 0.6354MYR 0.8889MYR 0.5625MYR 0.7562+19.0%85.6M262
2003MYR 0.4099MYR 0.7639MYR 0.3292MYR 0.6354+55.0%49.9M261
2002MYR 0.6394MYR 0.7111MYR 0.4031MYR 0.4099-35.9%17M261
2001MYR 0.6050MYR 0.8598MYR 0.3821MYR 0.6394+5.7%47.1M261
2000MYR 0.9457MYR 2.09MYR 0.5859MYR 0.6050n/a107.1M260

6378 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.5250-1.9%
August 2026MYR 0.5350+1.9%
July 2026MYR 0.5250+5.0%
June 2026MYR 0.5000+11.1%
May 2026MYR 0.4500-3.2%
April 2026MYR 0.4650+1.1%
March 2026MYR 0.4600+9.5%
February 2026MYR 0.4200+40.0%
January 2026MYR 0.30000.0%
December 2025MYR 0.3000+1.7%
November 2025MYR 0.2950-4.8%
October 2025MYR 0.3100+3.3%

About the 6378 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 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 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/6378/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 6254 PDZ Holdings Bhd
  • 6262 Innoprise Plantations Berhad
  • 6297 Box-Pak (Malaysia) Bhd.
  • 6351 Amway (Malaysia) Holdings Berhad
  • 6399 Astro Malaysia Holdings Berhad
  • 6432 Apollo Food Holdings Berhad
  • 6459 MNRB Holdings Berhad
  • 6483 Kenanga Investment Bank Berhad

Common questions

6378 share price history

Start with any symbol.

Start free