Bursa Malaysia · 8648 · stock

Jasa Kita Berhad (8648) stock price history

Every Bursa Malaysia trading session of Jasa Kita Berhad from Jan 3, 2000 to Sep 28, 2026: 6,682 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 8648 data, free keyYear by year table

8648 adjusted close, 2000 to 2026

8648Jasa Kita Berhad
MYR 0.2200-16.4% over one year
20052010201520202025
MYR 0.9034
All time high, 2004
MYR 0.3200
52 week high, MYR 0.1650 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.

8648 key facts

  • Jasa Kita Berhad (8648) closed at MYR 0.2200 on Sep 28, 2026 on Bursa Malaysia.
  • 8648's all time high close is MYR 0.9034, set on Nov 9, 2004; its all time low close is MYR 0.0348 on Mar 26, 2020.
  • 8648's 52 week range is MYR 0.1650 to MYR 0.3200.
  • 8648 returned -16.4% over the year to Sep 28, 2026 and +273.4% over five years.
  • Over ten years 8648 returned +196%, +11.5% a year compounded.
  • 8648's deepest drawdown was -96.1% from Nov 26, 2004 to Mar 26, 2020.
  • DataCedar holds 6,682 daily sessions of 8648 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

8648 price chart, 2000 to 2026

8648 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.0362MYR 0.1107MYR 0.1852MYR 0.2596200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

8648 returns

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

PeriodReturn
1 month+4.8%
3 months+7.3%
6 months+10.0%
Year to date-15.4%
1 year-16.4%
3 years+215.9%
5 years+273.4%
10 years+195.8%
Since Jan 3, 2000+98.9%
Compound annual growth, 26.7 years+2.6%

8648 records

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

All time high close
MYR 0.9034 on Nov 9, 2004
All time low close
MYR 0.0348 on Mar 26, 2020
52 week high
MYR 0.3200 on Nov 25, 2025
52 week low
MYR 0.1650 on Jan 28, 2026
Deepest drawdown
-96.1% from Nov 26, 2004 to Mar 26, 2020, not yet recovered
Best single session
+900.0% on Nov 9, 2004
Worst single session
-88.6% on Nov 29, 2004
Volatility, 1 year annualised
57.7%
Sessions closing higher, 1 year
20%
Best calendar year
2025, +121%
Worst calendar year
2005, -45%

8648 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 0.2600MYR 0.2600MYR 0.1650MYR 0.2200-15.4%4.5M186
2025MYR 0.1177MYR 0.3200MYR 0.1108MYR 0.2600+120.9%80.2M244
2024MYR 0.0750MYR 0.1243MYR 0.0696MYR 0.1177+62.8%37.1M247
2023MYR 0.0777MYR 0.0830MYR 0.0616MYR 0.0723-6.9%15.7M244
2022MYR 0.0482MYR 0.0803MYR 0.0482MYR 0.0777+31.8%35.6M243
2021MYR 0.0562MYR 0.0803MYR 0.0482MYR 0.0589+4.8%54.2M245
2020MYR 0.0562MYR 0.0830MYR 0.0348MYR 0.0562+5.0%64.7M247
2019MYR 0.0616MYR 0.0670MYR 0.0536MYR 0.0536-13.0%21.5M246
2018MYR 0.0750MYR 0.0803MYR 0.0589MYR 0.0616-17.9%37.6M244
2017MYR 0.0759MYR 0.0937MYR 0.0723MYR 0.0750-1.2%92.3M253
2016MYR 0.0744MYR 0.0818MYR 0.0694MYR 0.0759+2.0%46.1M250
2015MYR 0.0777MYR 0.0923MYR 0.0656MYR 0.0744-4.3%411.1M246
2014MYR 0.0719MYR 0.1366MYR 0.0656MYR 0.0777+11.8%802.3M247
2013MYR 0.0675MYR 0.0884MYR 0.0651MYR 0.0695+3.0%118.3M246
2012MYR 0.0674MYR 0.0854MYR 0.0629MYR 0.0675+0.1%69.4M245
2011MYR 0.0627MYR 0.0800MYR 0.0517MYR 0.0674+11.3%94.9M244
2010MYR 0.0584MYR 0.0692MYR 0.0521MYR 0.0606+3.7%71.4M249
2009MYR 0.0604MYR 0.0751MYR 0.0362MYR 0.0584+45.0%173.7M248
2008MYR 0.0577MYR 0.0615MYR 0.0342MYR 0.0403-30.2%41.6M248
2007MYR 0.0577MYR 0.1490MYR 0.0484MYR 0.0577-3.2%709M249
2006MYR 0.0472MYR 0.0745MYR 0.0410MYR 0.0596+26.2%7.8M259
2005MYR 0.0858MYR 0.0945MYR 0.0436MYR 0.0472-45.0%5M247
2004MYR 0.0910MYR 0.9034MYR 0.0721MYR 0.0858-5.8%18.3M262
2003MYR 0.0623MYR 0.0928MYR 0.0494MYR 0.0910+46.1%23.7M261
2002MYR 0.0875MYR 0.1730MYR 0.0620MYR 0.0623-28.8%61.2M261
2001MYR 0.0840MYR 0.0985MYR 0.0553MYR 0.0875+4.2%8.8M261
2000MYR 0.1106MYR 0.2039MYR 0.0840MYR 0.0840n/a39.6M260

8648 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.2200+4.8%
August 2026MYR 0.2100-2.3%
July 2026MYR 0.2150+4.9%
June 2026MYR 0.20500.0%
May 2026MYR 0.2050-6.8%
April 2026MYR 0.2200+10.0%
March 2026MYR 0.2000-9.1%
February 2026MYR 0.2200+18.9%
January 2026MYR 0.1850-28.8%
December 2025MYR 0.2600-3.7%
November 2025MYR 0.2700+2.6%
October 2025MYR 0.2631+1.3%

About the 8648 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 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/8648/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 8583 Mah Sing Group Berhad
  • 8591 Crest Builder Holdings Berhad
  • 8605 Federal International Holdings Berhad
  • 8621 LPI Capital Bhd
  • 8664 S P Setia Berhad
  • 8672 Kamdar Group (M) Berhad
  • 8702 Texchem Resources Bhd
  • 8745 S & F Capital Berhad

Common questions

8648 share price history

Start with any symbol.

Start free