Bursa Malaysia · 8672 · stock

Kamdar Group (M) Berhad (8672) stock price history

Every Bursa Malaysia trading session of Kamdar Group (M) Berhad from Jan 3, 2000 to Sep 28, 2026: 6,683 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 8672 data, free keyYear by year table

8672 adjusted close, 2000 to 2026

8672Kamdar Group (M) Berhad
MYR 0.1400-24.3% over one year
20052010201520202025
MYR 1.79
All time high, 2000
MYR 0.2400
52 week high, MYR 0.1300 low
6,683
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.

8672 key facts

  • Kamdar Group (M) Berhad (8672) closed at MYR 0.1400 on Sep 28, 2026 on Bursa Malaysia.
  • 8672's all time high close is MYR 1.79, set on Feb 23, 2000; its all time low close is MYR 0.0900 on Mar 30, 2009.
  • 8672's 52 week range is MYR 0.1300 to MYR 0.2400.
  • 8672 returned -24.3% over the year to Sep 28, 2026 and -48.1% over five years.
  • Over ten years 8672 returned -57%, -8.1% a year compounded.
  • 8672's deepest drawdown was -95.0% from Feb 23, 2000 to Mar 30, 2009.
  • DataCedar holds 6,683 daily sessions of 8672 history from Jan 3, 2000 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.

8672 price chart, 2000 to 2026

8672 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.1400MYR 0.4753MYR 0.8106MYR 1.15200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

8672 returns

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

PeriodReturn
1 month+3.7%
3 months-30.0%
6 months-28.2%
Year to date-39.1%
1 year-24.3%
3 years-30.0%
5 years-48.1%
10 years-56.9%
Since Jan 3, 2000-82.7%
Compound annual growth, 26.7 years-6.4%

8672 records

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

All time high close
MYR 1.79 on Feb 23, 2000
All time low close
MYR 0.0900 on Mar 30, 2009
52 week high
MYR 0.2400 on Nov 12, 2025
52 week low
MYR 0.1300 on Sep 1, 2026
Deepest drawdown
-95.0% from Feb 23, 2000 to Mar 30, 2009, not yet recovered
Best single session
+130.0% on Apr 9, 2009
Worst single session
-48.6% on Dec 10, 2008
Volatility, 1 year annualised
82.4%
Sessions closing higher, 1 year
8%
Best calendar year
2009, +88%
Worst calendar year
2008, -69%

8672 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 0.2000MYR 0.2100MYR 0.1300MYR 0.1400-39.1%2.4M187
2025MYR 0.2850MYR 0.4800MYR 0.1650MYR 0.2300-19.3%16.2M244
2024MYR 0.1900MYR 0.3800MYR 0.1500MYR 0.2850+50.0%17.8M247
2023MYR 0.1650MYR 0.2500MYR 0.1400MYR 0.1900+15.2%3.7M244
2022MYR 0.1850MYR 0.2300MYR 0.1250MYR 0.1650-10.8%2.2M243
2021MYR 0.2800MYR 0.3700MYR 0.1800MYR 0.1850-30.2%49.2M245
2020MYR 0.2650MYR 0.4900MYR 0.1200MYR 0.26500.0%25.7M247
2019MYR 0.2900MYR 0.3800MYR 0.2450MYR 0.2650-13.1%574.7K246
2018MYR 0.2900MYR 0.4000MYR 0.2900MYR 0.3050-12.9%1.6M244
2017MYR 0.3150MYR 0.4000MYR 0.2950MYR 0.3500+11.1%4M253
2016MYR 0.3750MYR 0.4300MYR 0.3000MYR 0.3150-16.0%2M250
2015MYR 0.6500MYR 0.6500MYR 0.3600MYR 0.3750-42.3%3.8M246
2014MYR 0.4760MYR 0.8474MYR 0.4200MYR 0.6500+33.9%12.1M247
2013MYR 0.5308MYR 0.5903MYR 0.3618MYR 0.4856-8.5%6.9M246
2012MYR 0.3947MYR 0.5533MYR 0.3042MYR 0.5308+34.5%3.8M245
2011MYR 0.3092MYR 0.5016MYR 0.2467MYR 0.3947+31.0%8.3M244
2010MYR 0.2505MYR 0.3131MYR 0.1957MYR 0.3013+24.2%25.5M249
2009MYR 0.2348MYR 0.3131MYR 0.0900MYR 0.2426+87.9%2.9M248
2008MYR 0.4148MYR 0.4148MYR 0.1291MYR 0.1291-68.9%17.5M248
2007MYR 0.3295MYR 0.4853MYR 0.2782MYR 0.4148+34.9%9.1M249
2006MYR 0.7752MYR 0.8426MYR 0.2709MYR 0.3075-63.5%1.7M259
2005MYR 1.15MYR 1.15MYR 0.6741MYR 0.8426-26.5%28M247
2004MYR 1.15MYR 1.15MYR 1.15MYR 1.150.0%0262
2003MYR 1.15MYR 1.15MYR 1.15MYR 1.150.0%0261
2002MYR 1.15MYR 1.16MYR 1.15MYR 1.150.0%0261
2001MYR 1.15MYR 1.15MYR 1.15MYR 1.150.0%0261
2000MYR 0.7752MYR 1.85MYR 0.7415MYR 1.15n/a10.2M260

8672 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.1400+3.7%
August 2026MYR 0.1350-25.0%
July 2026MYR 0.1800-10.0%
June 2026MYR 0.2000-2.4%
May 2026MYR 0.20500.0%
April 2026MYR 0.2050+2.5%
March 2026MYR 0.20000.0%
February 2026MYR 0.2000+8.1%
January 2026MYR 0.1850-19.6%
December 2025MYR 0.2300-4.2%
November 2025MYR 0.2400+6.7%
October 2025MYR 0.2250+18.4%

About the 8672 data

Daily bars. 6,683 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 23, 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/8672/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 8605 Federal International Holdings Berhad
  • 8621 LPI Capital Bhd
  • 8648 Jasa Kita Berhad
  • 8664 S P Setia Berhad
  • 8702 Texchem Resources Bhd
  • 8745 S & F Capital Berhad
  • 8869 Press Metal Aluminium Holdings Berhad
  • 8877 Ekovest Berhad

Common questions

8672 share price history

Start with any symbol.

Start free