Bursa Malaysia · 8303 · stock

Lotus KFM Berhad (8303) stock price history

Every Bursa Malaysia trading session of Lotus KFM 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 8303 data, free keyYear by year table

8303 adjusted close, 2000 to 2026

8303Lotus KFM Berhad
MYR 0.0900-21.7% over one year
20052010201520202025
MYR 4.09
All time high, 2000
MYR 0.1550
52 week high, MYR 0.0850 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.

8303 key facts

  • Lotus KFM Berhad (8303) closed at MYR 0.0900 on Sep 28, 2026 on Bursa Malaysia.
  • 8303's all time high close is MYR 4.09, set on Feb 24, 2000; its all time low close is MYR 0.0264 on Oct 19, 2016.
  • 8303's 52 week range is MYR 0.0850 to MYR 0.1550.
  • 8303 returned -21.7% over the year to Sep 28, 2026 and -59.1% over five years.
  • Over ten years 8303 returned +173%, +10.6% a year compounded.
  • 8303's deepest drawdown was -99.4% from Feb 24, 2000 to Oct 19, 2016.
  • DataCedar holds 6,679 daily sessions of 8303 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

8303 price chart, 2000 to 2026

8303 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.0297MYR 0.1403MYR 0.6626MYR 3.13200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

8303 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 months0.0%
6 months-10.0%
Year to date-18.2%
1 year-21.7%
3 years-67.9%
5 years-59.1%
10 years+172.7%
Since Jan 3, 2000-95.6%
Compound annual growth, 26.7 years-11.0%

8303 records

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

All time high close
MYR 4.09 on Feb 24, 2000
All time low close
MYR 0.0264 on Oct 19, 2016
52 week high
MYR 0.1550 on Sep 30, 2025
52 week low
MYR 0.0850 on Apr 6, 2026
Deepest drawdown
-99.4% from Feb 24, 2000 to Oct 19, 2016, not yet recovered
Best single session
+206.3% on Dec 14, 2016
Worst single session
-61.2% on Dec 16, 2016
Volatility, 1 year annualised
61.4%
Sessions closing higher, 1 year
15%
Best calendar year
2020, +131%
Worst calendar year
2015, -78%

8303 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 0.1100MYR 0.1200MYR 0.0850MYR 0.0900-14.3%56.2M184
2025MYR 0.1450MYR 0.1550MYR 0.1000MYR 0.1050-27.6%56.9M244
2024MYR 0.2200MYR 0.2500MYR 0.1400MYR 0.1450-35.6%150.6M247
2023MYR 0.1400MYR 0.3100MYR 0.0950MYR 0.2250+55.2%168.9M244
2022MYR 0.2000MYR 0.2250MYR 0.1250MYR 0.1450-27.5%20.8M243
2021MYR 0.2500MYR 0.3150MYR 0.1850MYR 0.2000-20.0%163.7M245
2020MYR 0.1081MYR 0.3882MYR 0.0786MYR 0.2500+131.3%809.6M247
2019MYR 0.0726MYR 0.1485MYR 0.0726MYR 0.1081+48.9%83.2M246
2018MYR 0.1056MYR 0.1221MYR 0.0528MYR 0.0726-33.3%4.4M244
2017MYR 0.1122MYR 0.1683MYR 0.0858MYR 0.1089-2.9%296.6M252
2016MYR 0.0627MYR 0.1716MYR 0.0165MYR 0.1122+70.0%309.3M250
2015MYR 0.2971MYR 0.3565MYR 0.0627MYR 0.0660-77.8%170.9M246
2014MYR 0.2145MYR 0.3829MYR 0.2145MYR 0.2971+36.4%132.5M247
2013MYR 0.2442MYR 0.2938MYR 0.1716MYR 0.2178-13.2%28.2M246
2012MYR 0.2641MYR 0.3499MYR 0.2244MYR 0.2509-7.3%33.2M245
2011MYR 0.2806MYR 0.4720MYR 0.2178MYR 0.2707-3.5%53.6M244
2010MYR 0.2641MYR 0.3499MYR 0.2211MYR 0.2806+11.8%8.6M249
2009MYR 0.2509MYR 0.3433MYR 0.1518MYR 0.25090.0%12.7M248
2008MYR 0.3631MYR 0.3763MYR 0.1980MYR 0.2509-30.9%21.2M248
2007MYR 0.3565MYR 0.4786MYR 0.2707MYR 0.3631+1.9%59.9M249
2006MYR 0.4918MYR 0.7856MYR 0.3367MYR 0.3565-30.8%218.2M259
2005MYR 0.8846MYR 0.8846MYR 0.3367MYR 0.5149-41.8%225.1M247
2004MYR 1.27MYR 1.40MYR 0.8252MYR 0.8846-30.6%158.9M262
2003MYR 1.44MYR 1.89MYR 1.15MYR 1.27-11.5%189.5M261
2002MYR 0.9704MYR 2.22MYR 0.9110MYR 1.44+48.3%184.6M261
2001MYR 0.9836MYR 1.61MYR 0.7922MYR 0.9704-1.3%26.8M261
2000MYR 2.10MYR 4.29MYR 0.9836MYR 0.9836n/a57.4M260

8303 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.09000.0%
August 2026MYR 0.09000.0%
July 2026MYR 0.0900-5.3%
June 2026MYR 0.0950-5.0%
May 2026MYR 0.1000+11.1%
April 2026MYR 0.0900-10.0%
March 2026MYR 0.1000-9.1%
February 2026MYR 0.1100+4.8%
January 2026MYR 0.10500.0%
December 2025MYR 0.10500.0%
November 2025MYR 0.1050-16.0%
October 2025MYR 0.1250-7.4%

About the 8303 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 28, 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/8303/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 8176 WaveFront Berhad
  • 8192 Mercury Industries Berhad
  • 8206 Eco World Development Group Berhad
  • 8273 Public Packages Holdings Berhad
  • 8311 Pesona Metro Holdings Berhad
  • 8338 Dataprep Holdings Bhd
  • 8346 Perak Corporation Berhad
  • 8362 KYM Holdings Bhd

Common questions

8303 share price history

Start with any symbol.

Start free