Bursa Malaysia · 8311 · stock

Pesona Metro Holdings Berhad (8311) stock price history

Every Bursa Malaysia trading session of Pesona Metro Holdings 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 8311 data, free keyYear by year table

8311 adjusted close, 2000 to 2026

8311Pesona Metro Holdings Berhad
MYR 0.4650+15.1% over one year
20052010201520202025
MYR 1.49
All time high, 2000
MYR 0.5000
52 week high, MYR 0.2933 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.

8311 key facts

  • Pesona Metro Holdings Berhad (8311) closed at MYR 0.4650 on Sep 28, 2026 on Bursa Malaysia.
  • 8311's all time high close is MYR 1.49, set on Feb 23, 2000; its all time low close is MYR 0.0142 on Mar 16, 2009.
  • 8311's 52 week range is MYR 0.2933 to MYR 0.5000.
  • 8311 returned +15.1% over the year to Sep 28, 2026 and +108.6% over five years.
  • Over ten years 8311 returned +45%, +3.8% a year compounded.
  • 8311's deepest drawdown was -99.0% from Feb 24, 2000 to Mar 16, 2009.
  • DataCedar holds 6,679 daily sessions of 8311 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

8311 price chart, 2000 to 2026

8311 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.0248MYR 0.0891MYR 0.3207MYR 1.15200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

8311 returns

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

PeriodReturn
1 month-3.1%
3 months+31.0%
6 months+40.9%
Year to date+44.3%
1 year+15.1%
3 years+183.9%
5 years+108.6%
10 years+45.2%
Since Jan 3, 2000-35.6%
Compound annual growth, 26.7 years-1.6%

8311 records

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

All time high close
MYR 1.49 on Feb 23, 2000
All time low close
MYR 0.0142 on Mar 16, 2009
52 week high
MYR 0.5000 on Aug 24, 2026
52 week low
MYR 0.2933 on Jan 7, 2026
Deepest drawdown
-99.0% from Feb 24, 2000 to Mar 16, 2009, not yet recovered
Best single session
+552.2% on Apr 14, 2004
Worst single session
-58.3% on Mar 13, 2009
Volatility, 1 year annualised
42.7%
Sessions closing higher, 1 year
36%
Best calendar year
2012, +317%
Worst calendar year
2002, -67%

8311 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 0.3173MYR 0.5000MYR 0.2933MYR 0.4650+44.3%134.7M184
2025MYR 0.2998MYR 0.4520MYR 0.1874MYR 0.3222+7.5%358.8M244
2024MYR 0.1593MYR 0.3091MYR 0.1456MYR 0.2998+83.0%375.3M247
2023MYR 0.2093MYR 0.2867MYR 0.1456MYR 0.1638-21.7%931.4M244
2022MYR 0.2184MYR 0.2594MYR 0.1638MYR 0.2093-4.2%137.9M243
2021MYR 0.2184MYR 0.3140MYR 0.2002MYR 0.2184-2.0%379.8M245
2020MYR 0.1911MYR 0.2730MYR 0.1129MYR 0.2230+16.7%183.6M247
2019MYR 0.1583MYR 0.2333MYR 0.1458MYR 0.1911+20.7%223.7M246
2018MYR 0.3613MYR 0.4255MYR 0.1416MYR 0.1583-56.2%980.2M243
2017MYR 0.4785MYR 0.5813MYR 0.3493MYR 0.3613-24.5%249.2M253
2016MYR 0.2970MYR 0.5062MYR 0.2549MYR 0.4785+59.1%545.7M250
2015MYR 0.6468MYR 0.7583MYR 0.2820MYR 0.3008-54.0%1.5B246
2014MYR 0.3502MYR 0.7137MYR 0.3502MYR 0.6543+88.8%589.1M247
2013MYR 0.1593MYR 0.3940MYR 0.1345MYR 0.3465+95.8%911.3M246
2012MYR 0.0425MYR 0.3539MYR 0.0389MYR 0.1769+316.7%406.6M245
2011MYR 0.0991MYR 0.1026MYR 0.0248MYR 0.0425-57.1%232M244
2010MYR 0.1203MYR 0.2265MYR 0.0389MYR 0.0991-20.0%561.2M249
2009MYR 0.0637MYR 0.1274MYR 0.0142MYR 0.1239+169.2%358.2M248
2008MYR 0.1062MYR 0.1203MYR 0.0071MYR 0.0460-56.7%23.1M248
2007MYR 0.1380MYR 0.2053MYR 0.1026MYR 0.1062-25.0%287M249
2006MYR 0.1239MYR 0.4742MYR 0.0956MYR 0.1416+29.0%1.1B259
2005MYR 0.2902MYR 0.3610MYR 0.0814MYR 0.1097-61.3%32.9M247
2004MYR 0.0814MYR 0.7078MYR 0.0814MYR 0.2831+247.8%18M262
2003MYR 0.0814MYR 0.0814MYR 0.0814MYR 0.08140.0%0261
2002MYR 0.2477MYR 0.2902MYR 0.0354MYR 0.0814-67.1%1.5M261
2001MYR 0.2973MYR 0.4601MYR 0.1062MYR 0.2477-16.7%5.5M261
2000MYR 0.6406MYR 1.59MYR 0.2831MYR 0.2973n/a25.9M260

8311 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.4650-3.1%
August 2026MYR 0.4800+9.1%
July 2026MYR 0.4400+25.7%
June 2026MYR 0.3500+6.1%
May 2026MYR 0.3300-9.6%
April 2026MYR 0.3650+14.1%
March 2026MYR 0.3200-3.5%
February 2026MYR 0.3318-4.2%
January 2026MYR 0.3462+7.5%
December 2025MYR 0.3222-14.1%
November 2025MYR 0.3750-7.1%
October 2025MYR 0.4039+1.2%

About the 8311 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/8311/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 8192 Mercury Industries Berhad
  • 8206 Eco World Development Group Berhad
  • 8273 Public Packages Holdings Berhad
  • 8303 Lotus KFM Berhad
  • 8338 Dataprep Holdings Bhd
  • 8346 Perak Corporation Berhad
  • 8362 KYM Holdings Bhd
  • 8397 Tiong Nam Logistics Holdings Berhad

Common questions

8311 share price history

Start with any symbol.

Start free