Bursa Malaysia · 8885 · stock

Avillion Berhad (8885) stock price history

Every Bursa Malaysia trading session of Avillion Berhad from Jan 3, 2000 to Nov 13, 2026: 6,704 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 8885 data, free keyYear by year table

8885 adjusted close, 2000 to 2026

8885Avillion Berhad
MYR 0.0300-50.0% over one year
20052010201520202025
MYR 0.9000
All time high, 2011
MYR 0.0700
52 week high, MYR 0.0250 low
6,704
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

8885 key facts

  • Avillion Berhad (8885) closed at MYR 0.0300 on Nov 13, 2026 on Bursa Malaysia.
  • 8885's all time high close is MYR 0.9000, set on Jan 12, 2011; its all time low close is MYR 0.0300 on Mar 19, 2020.
  • 8885's 52 week range is MYR 0.0250 to MYR 0.0700.
  • 8885 returned -50.0% over the year to Nov 13, 2026 and -77.8% over five years.
  • Over ten years 8885 returned -91%, -21.6% a year compounded.
  • 8885's deepest drawdown was -96.7% from Jan 12, 2011 to Mar 19, 2020.
  • DataCedar holds 6,704 daily sessions of 8885 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

8885 price chart, 2000 to 2026

8885 adjusted close, Jan 3, 2000 to Nov 13, 2026MYR 0.0300MYR 0.0873MYR 0.2542MYR 0.7400200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

8885 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months-33.3%
6 months-33.3%
Year to date-33.3%
1 year-50.0%
3 years-45.5%
5 years-77.8%
10 years-91.2%
Since Jan 3, 2000-90.0%
Compound annual growth, 26.9 years-8.2%

8885 records

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

All time high close
MYR 0.9000 on Jan 12, 2011
All time low close
MYR 0.0300 on Mar 19, 2020
52 week high
MYR 0.0700 on Aug 10, 2026
52 week low
MYR 0.0250 on Nov 12, 2026
Deepest drawdown
-96.7% from Jan 12, 2011 to Mar 19, 2020, not yet recovered
Best single session
+54.5% on Jun 11, 2021
Worst single session
-40.0% on Mar 19, 2020
Volatility, 1 year annualised
100.3%
Sessions closing higher, 1 year
12%
Best calendar year
2007, +83%
Worst calendar year
2004, -56%

8885 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 Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.0450MYR 0.0700MYR 0.0250MYR 0.0300-33.3%145.3M214
2025MYR 0.0400MYR 0.0850MYR 0.0300MYR 0.04500.0%421.8M244
2024MYR 0.0500MYR 0.0750MYR 0.0350MYR 0.0450-10.0%622.2M247
2023MYR 0.0800MYR 0.1000MYR 0.0400MYR 0.0500-37.5%684.8M244
2022MYR 0.1050MYR 0.1250MYR 0.0750MYR 0.0800-23.8%1.7B243
2021MYR 0.0650MYR 0.3650MYR 0.0650MYR 0.1050+61.5%6.7B245
2020MYR 0.1450MYR 0.1800MYR 0.0200MYR 0.0650-53.6%2.6B247
2019MYR 0.2300MYR 0.2600MYR 0.1150MYR 0.1400-41.7%215.7M246
2018MYR 0.3250MYR 0.4250MYR 0.2000MYR 0.2400-28.4%42.5M244
2017MYR 0.3200MYR 0.3650MYR 0.2800MYR 0.3350+4.7%17.4M253
2016MYR 0.3800MYR 0.4500MYR 0.3150MYR 0.3200-15.8%19.5M250
2015MYR 0.3800MYR 0.4100MYR 0.3400MYR 0.38000.0%10.1M246
2014MYR 0.4550MYR 0.5050MYR 0.3600MYR 0.3800-17.4%70.6M247
2013MYR 0.4100MYR 0.5050MYR 0.3600MYR 0.4600+12.2%49.4M246
2012MYR 0.4050MYR 0.5100MYR 0.3700MYR 0.4100+2.5%15.3M245
2011MYR 0.6800MYR 0.9000MYR 0.4000MYR 0.4000-40.3%16.9M244
2010MYR 0.4100MYR 0.7500MYR 0.3800MYR 0.6700+67.5%39M249
2009MYR 0.4704MYR 0.7840MYR 0.3600MYR 0.4000-9.3%20.1M248
2008MYR 0.4827MYR 0.5880MYR 0.3528MYR 0.4410-7.8%86K248
2007MYR 0.2610MYR 0.5400MYR 0.2610MYR 0.4781+83.2%88.5M249
2006MYR 0.1870MYR 0.2700MYR 0.1706MYR 0.2610+38.3%9M259
2005MYR 0.1243MYR 0.2143MYR 0.1217MYR 0.1888+52.9%81.9M247
2004MYR 0.2794MYR 0.2948MYR 0.1046MYR 0.1234-55.8%362.5M262
2003MYR 0.1834MYR 0.2983MYR 0.1560MYR 0.2794+52.3%162.1M261
2002MYR 0.2400MYR 0.3308MYR 0.1731MYR 0.1834-23.6%32.2M261
2001MYR 0.2328MYR 0.2583MYR 0.1546MYR 0.2400+3.1%62M258
2000MYR 0.2853MYR 0.7542MYR 0.2277MYR 0.2328n/a363.2M257

8885 monthly closes, last 12 months

MonthMonth end closeChange
November 2026MYR 0.0300-14.3%
October 2026MYR 0.03500.0%
September 2026MYR 0.03500.0%
August 2026MYR 0.0350-12.5%
July 2026MYR 0.04000.0%
June 2026MYR 0.0400-11.1%
May 2026MYR 0.04500.0%
April 2026MYR 0.04500.0%
March 2026MYR 0.04500.0%
February 2026MYR 0.04500.0%
January 2026MYR 0.04500.0%
December 2025MYR 0.0450-18.2%

About the 8885 data

Daily bars. 6,704 sessions from Jan 3, 2000 to Nov 13, 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 Nov 10, 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/klse%3A8885/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 8702 Texchem Resources Bhd
  • 8745 S & F Capital Berhad
  • 8869 Press Metal Aluminium Holdings Berhad
  • 8877 Ekovest Berhad
  • 8893 M K Land Holdings Berhad
  • 8907 EG Industries Berhad
  • 8923 Jiankun International Berhad
  • 8966 Techbase Industries Berhad

Common questions

8885 share price history

Start with any symbol.

Start free