Bursa Malaysia · 8192 · stock

Mercury Industries Berhad (8192) stock price history

Every Bursa Malaysia trading session of Mercury Industries Berhad from Jan 3, 2000 to Sep 28, 2026: 6,683 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 8192 data, free keyYear by year table

8192 adjusted close, 2000 to 2026

8192Mercury Industries Berhad
MYR 0.6250-22.8% over one year
20052010201520202025
MYR 2.47
All time high, 2017
MYR 0.8100
52 week high, MYR 0.5800 low
6,683
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.

8192 key facts

  • Mercury Industries Berhad (8192) closed at MYR 0.6250 on Sep 28, 2026 on Bursa Malaysia.
  • 8192's all time high close is MYR 2.47, set on Nov 9, 2017; its all time low close is MYR 0.1895 on Apr 6, 2009.
  • 8192's 52 week range is MYR 0.5800 to MYR 0.8100.
  • 8192 returned -22.8% over the year to Sep 28, 2026 and -46.1% over five years.
  • Over ten years 8192 returned -47%, -6.2% a year compounded.
  • 8192's deepest drawdown was -90.1% from Feb 23, 2000 to Apr 6, 2009.
  • DataCedar holds 6,683 daily sessions of 8192 history from Jan 3, 2000 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

8192 price chart, 2000 to 2026

8192 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.1895MYR 0.8104MYR 1.43MYR 2.05200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

8192 returns

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

PeriodReturn
1 month+0.8%
3 months-5.3%
6 months-3.8%
Year to date-15.5%
1 year-22.8%
3 years-34.9%
5 years-46.1%
10 years-47.3%
Since Jan 3, 2000-49.0%
Compound annual growth, 26.7 years-2.5%

8192 records

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

All time high close
MYR 2.47 on Nov 9, 2017
All time low close
MYR 0.1895 on Apr 6, 2009
52 week high
MYR 0.8100 on Oct 1, 2025
52 week low
MYR 0.5800 on Feb 3, 2026
Deepest drawdown
-90.1% from Feb 23, 2000 to Apr 6, 2009, recovered Oct 10, 2017
Best single session
+77.0% on Oct 17, 2007
Worst single session
-39.2% on Jul 2, 2001
Volatility, 1 year annualised
54.7%
Sessions closing higher, 1 year
10%
Best calendar year
2009, +78%
Worst calendar year
2002, -53%

8192 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 0.7400MYR 0.7400MYR 0.5800MYR 0.6250-15.5%522.2K188
2025MYR 0.9050MYR 1.01MYR 0.6700MYR 0.7400-18.2%1.9M244
2024MYR 0.9400MYR 1.16MYR 0.7500MYR 0.9050-3.7%5.2M247
2023MYR 0.9650MYR 1.15MYR 0.7200MYR 0.9400-2.6%822.1K244
2022MYR 0.9600MYR 1.10MYR 0.6800MYR 0.9650-0.5%1.3M243
2021MYR 0.8500MYR 1.46MYR 0.7800MYR 0.9700+26.0%10M245
2020MYR 0.7350MYR 0.9800MYR 0.4200MYR 0.7700+1.3%3.6M247
2019MYR 0.9000MYR 0.9400MYR 0.6600MYR 0.7600-15.6%1.6M246
2018MYR 1.88MYR 2.09MYR 0.9000MYR 0.9000-52.6%2.5M244
2017MYR 1.23MYR 2.48MYR 1.16MYR 1.90+54.3%19.8M252
2016MYR 1.09MYR 1.46MYR 1.03MYR 1.23+15.1%3.5M250
2015MYR 1.03MYR 1.34MYR 0.9618MYR 1.07+3.7%1.3M246
2014MYR 0.9818MYR 1.39MYR 0.9739MYR 1.03+3.2%4M247
2013MYR 0.7739MYR 1.03MYR 0.7445MYR 0.9975+28.9%1.4M246
2012MYR 0.5773MYR 1.25MYR 0.5773MYR 0.7739+34.1%5.3M245
2011MYR 0.5053MYR 0.6121MYR 0.4421MYR 0.5773+14.3%3.7M244
2010MYR 0.4074MYR 0.5558MYR 0.3284MYR 0.5053+23.1%6M249
2009MYR 0.2305MYR 0.4800MYR 0.1895MYR 0.4105+78.1%2.1M248
2008MYR 0.3158MYR 0.3474MYR 0.2084MYR 0.2305-28.4%1.9M248
2007MYR 0.2747MYR 0.6000MYR 0.2747MYR 0.3221+17.2%5.2M249
2006MYR 0.3158MYR 0.3726MYR 0.2558MYR 0.2747-14.7%19.7M259
2005MYR 0.3411MYR 0.4358MYR 0.2842MYR 0.3221+10.9%22.9M247
2004MYR 0.4926MYR 0.5369MYR 0.2526MYR 0.2905-41.0%3.2M262
2003MYR 0.2969MYR 0.6695MYR 0.2211MYR 0.4926+66.0%15.9M261
2002MYR 0.6316MYR 0.8274MYR 0.2653MYR 0.2969-53.0%7.1M261
2001MYR 0.5116MYR 0.8590MYR 0.2842MYR 0.6316+23.5%18.2M261
2000MYR 1.26MYR 2.11MYR 0.4800MYR 0.5116n/a53.1M260

8192 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.6250+0.8%
August 2026MYR 0.6200-4.6%
July 2026MYR 0.6500-1.5%
June 2026MYR 0.6600+8.2%
May 2026MYR 0.61000.0%
April 2026MYR 0.6100-12.9%
March 2026MYR 0.7000+16.7%
February 2026MYR 0.6000-2.4%
January 2026MYR 0.6150-16.9%
December 2025MYR 0.7400+5.0%
November 2025MYR 0.7050-9.6%
October 2025MYR 0.7800-3.7%

About the 8192 data

Daily bars. 6,683 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 25, 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/8192/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 8079 Lee Swee Kiat Group Berhad
  • 8117 PGF Capital Berhad
  • 8141 Majuperak Holdings Berhad
  • 8176 WaveFront Berhad
  • 8206 Eco World Development Group Berhad
  • 8273 Public Packages Holdings Berhad
  • 8303 Lotus KFM Berhad
  • 8311 Pesona Metro Holdings Berhad

Common questions

8192 share price history

Start with any symbol.

Start free