Bursa Malaysia · 8745 · stock

S & F Capital Berhad (8745) stock price history

Every Bursa Malaysia trading session of S & F Capital Berhad from Dec 31, 2003 to Sep 28, 2026: 5,637 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 8745 data, free keyYear by year table

8745 adjusted close, 2003 to 2026

8745S & F Capital Berhad
MYR 0.0600-7.7% over one year
20052010201520202025
MYR 0.6960
All time high, 2007
MYR 0.0900
52 week high, MYR 0.0550 low
5,637
Daily sessions since 2003

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.

8745 key facts

  • S & F Capital Berhad (8745) closed at MYR 0.0600 on Sep 28, 2026 on Bursa Malaysia.
  • 8745's all time high close is MYR 0.6960, set on Feb 7, 2007; its all time low close is MYR 0.0550 on Feb 12, 2026.
  • 8745's 52 week range is MYR 0.0550 to MYR 0.0900.
  • 8745 returned -7.7% over the year to Sep 28, 2026 and -47.8% over five years.
  • Over ten years 8745 returned -35%, -4.2% a year compounded.
  • 8745's deepest drawdown was -92.1% from Feb 13, 2007 to Feb 12, 2026.
  • DataCedar holds 5,637 daily sessions of 8745 history from Dec 31, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

8745 price chart, 2003 to 2026

8745 adjusted close, Dec 31, 2003 to Sep 28, 2026MYR 0.0550MYR 0.1277MYR 0.2964MYR 0.688020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

8745 returns

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

PeriodReturn
1 month-20.0%
3 months0.0%
6 months0.0%
Year to date-14.3%
1 year-7.7%
3 years-53.8%
5 years-47.8%
10 years-34.8%
Since Dec 31, 2003-86.0%
Compound annual growth, 22.7 years-8.3%

8745 records

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

All time high close
MYR 0.6960 on Feb 7, 2007
All time low close
MYR 0.0550 on Feb 12, 2026
52 week high
MYR 0.0900 on Mar 3, 2026
52 week low
MYR 0.0550 on Feb 11, 2026
Deepest drawdown
-92.1% from Feb 13, 2007 to Feb 12, 2026, not yet recovered
Best single session
+53.8% on Sep 8, 2022
Worst single session
-31.0% on Mar 16, 2020
Volatility, 1 year annualised
96.1%
Sessions closing higher, 1 year
15%
Best calendar year
2017, +191%
Worst calendar year
2018, -64%

8745 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. 2003 starts on Dec 31, 2003; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.0650MYR 0.0900MYR 0.0550MYR 0.0600-7.7%12.4M184
2025MYR 0.0950MYR 0.1200MYR 0.0550MYR 0.0650-35.0%50.4M244
2024MYR 0.1300MYR 0.1550MYR 0.0900MYR 0.1000-25.9%148.2M247
2023MYR 0.0850MYR 0.1650MYR 0.0650MYR 0.1350+58.8%230.2M244
2022MYR 0.0900MYR 0.1200MYR 0.0600MYR 0.0850-5.6%40.3M243
2021MYR 0.1550MYR 0.1950MYR 0.0800MYR 0.0900-41.9%336.3M245
2020MYR 0.1680MYR 0.2050MYR 0.0480MYR 0.1550-7.7%849.7M247
2019MYR 0.0920MYR 0.2080MYR 0.0840MYR 0.1680+82.6%151.9M246
2018MYR 0.2480MYR 0.2920MYR 0.0800MYR 0.0920-64.1%54M243
2017MYR 0.0880MYR 0.3520MYR 0.0840MYR 0.2560+190.9%476.5M253
2016MYR 0.1040MYR 0.1200MYR 0.0800MYR 0.0880-15.4%75.5M250
2015MYR 0.1240MYR 0.1720MYR 0.0880MYR 0.1040-13.3%349.1M246
2014MYR 0.1320MYR 0.2320MYR 0.1000MYR 0.1200-9.1%525.8M247
2013MYR 0.1200MYR 0.1640MYR 0.1000MYR 0.1320+10.0%111M246
2012MYR 0.1320MYR 0.1560MYR 0.1040MYR 0.1200-9.1%120.4M245
2011MYR 0.1280MYR 0.2320MYR 0.1040MYR 0.1320+3.1%883.3M244
2010MYR 0.2640MYR 0.3200MYR 0.1200MYR 0.1280-51.5%393.7M249
2009MYR 0.2720MYR 0.3920MYR 0.2160MYR 0.2640-4.3%65.3M248
2008MYR 0.5520MYR 0.6000MYR 0.2240MYR 0.2760-50.4%32.1M248
2007MYR 0.6466MYR 0.7075MYR 0.4400MYR 0.5560-13.5%96M249
2006MYR 0.5006MYR 0.6466MYR 0.4184MYR 0.6427+34.2%112.6M259
2005MYR 0.5380MYR 0.5759MYR 0.4430MYR 0.4790-11.0%11M247
2004MYR 0.4290MYR 0.6468MYR 0.3988MYR 0.5380+25.4%340M262
2003MYR 0.4189MYR 0.4893MYR 0.3887MYR 0.4290n/a47M1

8745 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.0600-20.0%
August 2026MYR 0.0750+7.1%
July 2026MYR 0.0700+27.3%
June 2026MYR 0.0550-8.3%
May 2026MYR 0.06000.0%
April 2026MYR 0.0600+9.1%
March 2026MYR 0.05500.0%
February 2026MYR 0.0550-8.3%
January 2026MYR 0.0600-7.7%
December 2025MYR 0.06500.0%
November 2025MYR 0.0650-13.3%
October 2025MYR 0.0750+7.1%

About the 8745 data

Daily bars. 5,637 sessions from Dec 31, 2003 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 Dec 31, 2003, 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/8745/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 8648 Jasa Kita Berhad
  • 8664 S P Setia Berhad
  • 8672 Kamdar Group (M) Berhad
  • 8702 Texchem Resources Bhd
  • 8869 Press Metal Aluminium Holdings Berhad
  • 8877 Ekovest Berhad
  • 8885 Avillion Berhad
  • 8893 M K Land Holdings Berhad

Common questions

8745 share price history

Start with any symbol.

Start free