What is the all time high of 8583?

Mah Sing Group Berhad (8583) closed at its highest ever adjusted price, MYR 1.80, on Jul 30, 2024. Its lowest close was MYR 0.0258 on Apr 25, 2001.

How much has 8583 returned over the last 10 years?

-8.5% in price terms from the close ten years before Sep 28, 2026, which is -0.9% a year compounded. Over one year the return is -7.8%; over five years +68.6%.

What was the worst drawdown in 8583 history?

-80.1% from the May 29, 2013 peak to the Mar 23, 2020 trough on adjusted closes; the previous peak was regained on May 15, 2024.

How far back does 8583 historical data go?

The daily series starts on Jan 3, 2000 and runs to Sep 28, 2026: 6,679 trading sessions across 26.7 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are 8583 historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get 8583 historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 3, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 8583?

Among complete calendar years, 2006 was the best at +141.2% and 2025 the worst at -44.3%, measured close to close.

Bursa Malaysia · 8583 · stock

Mah Sing Group Berhad (8583) stock price history

Every Bursa Malaysia trading session of Mah Sing Group 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 8583 data, free key Year by year table

8583 adjusted close, 2000 to 2026

8583Mah Sing Group Berhad

MYR 0.9950-7.8% over one year

MYR 1.80
All time high, 2024: MYR 1.20
52 week high, MYR 0.8837 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.

8583 key facts

Mah Sing Group Berhad (8583) closed at MYR 0.9950 on Sep 28, 2026 on Bursa Malaysia.
8583's all time high close is MYR 1.80, set on Jul 30, 2024; its all time low close is MYR 0.0258 on Apr 25, 2001.
8583's 52 week range is MYR 0.8837 to MYR 1.20.
8583 returned -7.8% over the year to Sep 28, 2026 and +68.6% over five years.
Over ten years 8583 returned -8%, -0.9% a year compounded.
8583's deepest drawdown was -80.1% from May 29, 2013 to Mar 23, 2020.
DataCedar holds 6,679 daily sessions of 8583 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

8583 price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

8583 returns

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

Period	Return
1 month	-15.7%
3 months	+2.6%
6 months	+2.1%
Year to date	+9.6%
1 year	-7.8%
3 years	+24.9%
5 years	+68.6%
10 years	-8.5%
Since Jan 3, 2000	+1,350%
Compound annual growth, 26.7 years	+10.5%

8583 records

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

All time high close: MYR 1.80 on Jul 30, 2024
All time low close: MYR 0.0258 on Apr 25, 2001
52 week high: MYR 1.20 on Aug 20, 2026
52 week low: MYR 0.8837 on Dec 29, 2025
Deepest drawdown: -80.1% from May 29, 2013 to Mar 23, 2020, recovered May 15, 2024
Best single session: +45.6% on Sep 4, 2001
Worst single session: -21.3% on May 4, 2001
Volatility, 1 year annualised: 28.4%
Sessions closing higher, 1 year: 37%
Growth of 1 since 2000: 14.5×
Best calendar year: 2006, +141%
Worst calendar year: 2025, -44%

8583 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.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	MYR 0.9219	MYR 1.20	MYR 0.9124	MYR 0.9950	+7.9%	1.2B	184
2025	MYR 1.66	MYR 1.77	MYR 0.8837	MYR 0.9219	-44.3%	1.9B	244
2024	MYR 0.7343	MYR 1.81	MYR 0.7254	MYR 1.66	+124.0%	2.6B	247
2023	MYR 0.4883	MYR 0.8189	MYR 0.4798	MYR 0.7388	+52.6%	1.2B	244
2022	MYR 0.5657	MYR 0.5944	MYR 0.4155	MYR 0.4841	-14.4%	482.3M	243
2021	MYR 0.6985	MYR 0.8912	MYR 0.5493	MYR 0.5657	-19.0%	2.6B	245
2020	MYR 0.5397	MYR 1.18	MYR 0.2335	MYR 0.6985	+29.4%	6.9B	247
2019	MYR 0.6616	MYR 0.7489	MYR 0.5129	MYR 0.5397	-18.9%	289.2M	246
2018	MYR 1.00	MYR 1.05	MYR 0.6471	MYR 0.6653	-33.2%	461.7M	243
2017	MYR 0.9420	MYR 1.09	MYR 0.9091	MYR 0.9962	+5.7%	300.2M	253
2016	MYR 0.8922	MYR 1.12	MYR 0.7847	MYR 0.9420	+2.7%	391.4M	250
2015	MYR 0.9940	MYR 1.07	MYR 0.7973	MYR 0.9176	-8.1%	421.5M	246
2014	MYR 0.9633	MYR 1.11	MYR 0.8520	MYR 0.9984	+3.2%	530.4M	247
2013	MYR 0.6662	MYR 1.20	MYR 0.6566	MYR 0.9676	+45.2%	907.3M	246
2012	MYR 0.6469	MYR 0.7724	MYR 0.5672	MYR 0.6662	+3.5%	410.8M	245
2011	MYR 0.5417	MYR 0.8377	MYR 0.4568	MYR 0.6438	+18.2%	1.4B	244
2010	MYR 0.5281	MYR 0.5950	MYR 0.4197	MYR 0.5446	+3.7%	468.1M	249
2009	MYR 0.4389	MYR 0.5733	MYR 0.4114	MYR 0.5253	+19.7%	166.2M	248
2008	MYR 0.4958	MYR 0.5632	MYR 0.3063	MYR 0.4389	-11.9%	278.7M	248
2007	MYR 0.4254	MYR 0.7217	MYR 0.4153	MYR 0.4984	+17.1%	603.7M	249
2006	MYR 0.1752	MYR 0.4583	MYR 0.1680	MYR 0.4254	+141.2%	325.7M	259
2005	MYR 0.1765	MYR 0.2192	MYR 0.1327	MYR 0.1764	-0.7%	183.4M	247
2004	MYR 0.0801	MYR 0.2233	MYR 0.0750	MYR 0.1777	+121.7%	910.1M	262
2003	MYR 0.0400	MYR 0.0879	MYR 0.0323	MYR 0.0801	+100.4%	564.7M	261
2002	MYR 0.0498	MYR 0.0776	MYR 0.0361	MYR 0.0400	-19.8%	88.5M	261
2001	MYR 0.0401	MYR 0.0706	MYR 0.0250	MYR 0.0498	+24.4%	51.2M	261
2000	MYR 0.0651	MYR 0.1167	MYR 0.0321	MYR 0.0401	n/a	81.5M	260

8583 monthly closes, last 12 months

Month	Month end close	Change
September 2026	MYR 0.9950	-15.7%
August 2026	MYR 1.18	+13.5%
July 2026	MYR 1.04	+6.7%
June 2026	MYR 0.9750	-1.5%
May 2026	MYR 0.9900	-5.8%
April 2026	MYR 1.05	+10.0%
March 2026	MYR 0.9554	-14.5%
February 2026	MYR 1.12	+1.7%
January 2026	MYR 1.10	+19.2%
December 2025	MYR 0.9219	-6.3%
November 2025	MYR 0.9840	-1.0%
October 2025	MYR 0.9936	-6.3%

About the 8583 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/8583/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

8486 Lion Posim Berhad
8494 LBI Capital Berhad
8524 Taliworks Corporation Berhad
8567 Salcon Berhad
8591 Crest Builder Holdings Berhad
8605 Federal International Holdings Berhad
8621 LPI Capital Bhd
8648 Jasa Kita Berhad

Browse Bursa Malaysia

Historical data guides

Common questions

8583 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market