Bursa Malaysia · 8605 · stock

Federal International Holdings Berhad (8605) stock price history

Every Bursa Malaysia trading session of Federal International Holdings Berhad from Jan 3, 2000 to Sep 28, 2026: 6,682 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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 8605 data, free keyYear by year table

8605 adjusted close, 2000 to 2026

8605Federal International Holdings Berhad
MYR 0.2500-33.3% over one year
20052010201520202025
MYR 2.00
All time high, 2000
MYR 0.4350
52 week high, MYR 0.2100 low
6,682
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.

8605 key facts

  • Federal International Holdings Berhad (8605) closed at MYR 0.2500 on Sep 28, 2026 on Bursa Malaysia.
  • 8605's all time high close is MYR 2.00, set on Feb 23, 2000; its all time low close is MYR 0.0582 on Sep 29, 2011.
  • 8605's 52 week range is MYR 0.2100 to MYR 0.4350.
  • 8605 returned -33.3% over the year to Sep 28, 2026 and -58.8% over five years.
  • Over ten years 8605 returned -61%, -9.1% a year compounded.
  • 8605's deepest drawdown was -97.1% from Feb 23, 2000 to Sep 29, 2011.
  • DataCedar holds 6,682 daily sessions of 8605 history from Jan 3, 2000 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.

8605 price chart, 2000 to 2026

8605 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.0627MYR 0.1815MYR 0.5257MYR 1.52200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

8605 returns

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

PeriodReturn
1 month-9.1%
3 months-9.1%
6 months-16.7%
Year to date-28.6%
1 year-33.3%
3 years-53.7%
5 years-58.8%
10 years-61.4%
Since Jan 3, 2000-76.1%
Compound annual growth, 26.7 years-5.2%

8605 records

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

All time high close
MYR 2.00 on Feb 23, 2000
All time low close
MYR 0.0582 on Sep 29, 2011
52 week high
MYR 0.4350 on Oct 2, 2025
52 week low
MYR 0.2100 on Sep 4, 2026
Deepest drawdown
-97.1% from Feb 23, 2000 to Sep 29, 2011, not yet recovered
Best single session
+185.7% on Mar 19, 2009
Worst single session
-57.8% on Jul 13, 2006
Volatility, 1 year annualised
109.4%
Sessions closing higher, 1 year
14%
Best calendar year
2015, +180%
Worst calendar year
2002, -53%

8605 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 0.3100MYR 0.3800MYR 0.2100MYR 0.2500-20.6%1.5M188
2025MYR 0.2650MYR 0.4350MYR 0.2000MYR 0.3150+18.9%7.6M244
2024MYR 0.5000MYR 0.5400MYR 0.2600MYR 0.2650-50.9%11.4M247
2023MYR 0.5147MYR 0.7028MYR 0.4900MYR 0.5400+4.9%102.3M244
2022MYR 0.6137MYR 0.6632MYR 0.4999MYR 0.5147-16.1%35.2M243
2021MYR 0.4471MYR 0.7046MYR 0.3985MYR 0.6137+40.3%197M245
2020MYR 0.3159MYR 0.6220MYR 0.0972MYR 0.4374+40.6%202.4M247
2019MYR 0.2635MYR 0.4987MYR 0.2635MYR 0.3110+3.3%38.3M246
2018MYR 0.4981MYR 0.5397MYR 0.2682MYR 0.3011-40.1%29.4M243
2017MYR 0.5976MYR 0.7878MYR 0.4797MYR 0.5028-15.9%93.9M252
2016MYR 0.7477MYR 1.09MYR 0.5614MYR 0.5976-20.6%94.7M250
2015MYR 0.2686MYR 0.7567MYR 0.2686MYR 0.7522+180.0%78.6M246
2014MYR 0.2552MYR 0.4253MYR 0.2418MYR 0.2686+3.4%53.9M247
2013MYR 0.1657MYR 0.3179MYR 0.1657MYR 0.2597+48.7%46.7M246
2012MYR 0.1119MYR 0.1880MYR 0.1075MYR 0.1746+34.5%129.3M245
2011MYR 0.0940MYR 0.2060MYR 0.0582MYR 0.1298+38.1%11.8M244
2010MYR 0.0851MYR 0.1657MYR 0.0761MYR 0.09400.0%6.4M249
2009MYR 0.1522MYR 0.1970MYR 0.0627MYR 0.0940-38.2%3.9M248
2008MYR 0.2418MYR 0.2776MYR 0.0627MYR 0.1522-44.3%4.3M248
2007MYR 0.2776MYR 0.4477MYR 0.1701MYR 0.2731-7.6%48.7M249
2006MYR 0.1030MYR 0.4030MYR 0.0985MYR 0.2955+120.0%3M259
2005MYR 0.2731MYR 0.4298MYR 0.0627MYR 0.1343-38.8%34.4M247
2004MYR 0.4656MYR 0.6895MYR 0.1970MYR 0.2194-52.9%1M262
2003MYR 0.2149MYR 0.8059MYR 0.1343MYR 0.4656+116.7%10.8M261
2002MYR 0.4567MYR 0.6179MYR 0.1388MYR 0.2149-52.9%729.2K261
2001MYR 0.4701MYR 0.8149MYR 0.2865MYR 0.4567-2.9%2.1M261
2000MYR 0.9402MYR 2.15MYR 0.4567MYR 0.4701n/a5.7M260

8605 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.2500-9.1%
August 2026MYR 0.2750-22.5%
July 2026MYR 0.3550+29.1%
June 2026MYR 0.2750-22.5%
May 2026MYR 0.3550-4.1%
April 2026MYR 0.3700+37.0%
March 2026MYR 0.2700-10.0%
February 2026MYR 0.3000-6.2%
January 2026MYR 0.3200+1.6%
December 2025MYR 0.3150-21.3%
November 2025MYR 0.4000+3.9%
October 2025MYR 0.3850+2.7%

About the 8605 data

Daily bars. 6,682 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 18, 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/8605/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 8524 Taliworks Corporation Berhad
  • 8567 Salcon Berhad
  • 8583 Mah Sing Group Berhad
  • 8591 Crest Builder Holdings Berhad
  • 8621 LPI Capital Bhd
  • 8648 Jasa Kita Berhad
  • 8664 S P Setia Berhad
  • 8672 Kamdar Group (M) Berhad

Common questions

8605 share price history

Start with any symbol.

Start free