Bursa Malaysia · 9008 · stock

Omesti Berhad (9008) stock price history

Every Bursa Malaysia trading session of Omesti Berhad from Jan 29, 2002 to Sep 28, 2026: 6,138 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 9008 data, free keyYear by year table

9008 adjusted close, 2002 to 2026

9008Omesti Berhad
MYR 0.0700-41.7% over one year
20052010201520202025
MYR 1.70
All time high, 2002
MYR 0.1150
52 week high, MYR 0.0550 low
6,138
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

9008 key facts

  • Omesti Berhad (9008) closed at MYR 0.0700 on Sep 28, 2026 on Bursa Malaysia.
  • 9008's all time high close is MYR 1.70, set on Feb 4, 2002; its all time low close is MYR 0.0600 on Nov 6, 2025.
  • 9008's 52 week range is MYR 0.0550 to MYR 0.1150.
  • 9008 returned -41.7% over the year to Sep 28, 2026 and -84.3% over five years.
  • Over ten years 9008 returned -85%, -17.5% a year compounded.
  • 9008's deepest drawdown was -96.5% from Feb 4, 2002 to Nov 6, 2025.
  • DataCedar holds 6,138 daily sessions of 9008 history from Jan 29, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

9008 price chart, 2002 to 2026

9008 adjusted close, Jan 29, 2002 to Sep 28, 2026MYR 0.0650MYR 0.1904MYR 0.5579MYR 1.6320052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

9008 returns

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

PeriodReturn
1 month-22.2%
3 months+7.7%
6 months-12.5%
Year to date-17.6%
1 year-41.7%
3 years-80.3%
5 years-84.3%
10 years-85.4%
Since Jan 29, 2002-95.7%
Compound annual growth, 24.7 years-12.0%

9008 records

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

All time high close
MYR 1.70 on Feb 4, 2002
All time low close
MYR 0.0600 on Nov 6, 2025
52 week high
MYR 0.1150 on Sep 29, 2025
52 week low
MYR 0.0550 on Jun 22, 2026
Deepest drawdown
-96.5% from Feb 4, 2002 to Nov 6, 2025, not yet recovered
Best single session
+47.4% on Dec 16, 2024
Worst single session
-22.7% on Oct 16, 2024
Volatility, 1 year annualised
76.0%
Sessions closing higher, 1 year
20%
Best calendar year
2003, +62%
Worst calendar year
2004, -52%

9008 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. 2002 starts on Jan 29, 2002; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.0800MYR 0.0900MYR 0.0550MYR 0.0700-17.6%555.4M184
2025MYR 0.1350MYR 0.1650MYR 0.0600MYR 0.0850-39.3%494.9M244
2024MYR 0.2950MYR 0.3200MYR 0.0650MYR 0.1400-51.7%404.7M247
2023MYR 0.4150MYR 0.4200MYR 0.2800MYR 0.2900-30.1%44.8M244
2022MYR 0.4050MYR 0.4800MYR 0.3200MYR 0.41500.0%135.6M243
2021MYR 0.5450MYR 0.6400MYR 0.3900MYR 0.4150-22.4%396.9M245
2020MYR 0.5200MYR 0.8400MYR 0.3400MYR 0.5350+2.9%1.3B247
2019MYR 0.4000MYR 0.5450MYR 0.3200MYR 0.5200+26.8%96.4M246
2018MYR 0.5300MYR 0.5500MYR 0.3350MYR 0.4100-22.6%92.8M243
2017MYR 0.4550MYR 0.6050MYR 0.4350MYR 0.5300+16.5%103.6M253
2016MYR 0.5000MYR 0.5950MYR 0.4100MYR 0.4550-11.7%37.9M250
2015MYR 0.5299MYR 0.7655MYR 0.4465MYR 0.5150-3.7%174.4M246
2014MYR 0.7262MYR 0.8636MYR 0.4907MYR 0.5348-25.9%115.8M247
2013MYR 0.6118MYR 0.8391MYR 0.4220MYR 0.7213+17.9%144.5M246
2012MYR 0.7517MYR 0.8216MYR 0.5332MYR 0.6118-18.6%86.1M245
2011MYR 0.8740MYR 0.9440MYR 0.6206MYR 0.7517-15.7%219M244
2010MYR 0.9702MYR 1.05MYR 0.6992MYR 0.8915-7.3%172.1M249
2009MYR 0.6730MYR 1.13MYR 0.6468MYR 0.9614+45.7%275.8M248
2008MYR 0.5550MYR 0.7429MYR 0.4370MYR 0.6599+17.1%70.7M248
2007MYR 0.6075MYR 0.7429MYR 0.4370MYR 0.5638-7.9%32.1M249
2006MYR 0.6468MYR 0.8216MYR 0.4895MYR 0.6118-7.9%16.6M259
2005MYR 0.4632MYR 0.6949MYR 0.3846MYR 0.6643+38.2%13.1M247
2004MYR 1.01MYR 1.09MYR 0.4370MYR 0.4807-52.2%19.5M262
2003MYR 0.6206MYR 1.51MYR 0.5157MYR 1.01+62.0%122.7M261
2002MYR 1.75MYR 1.82MYR 0.5943MYR 0.6206n/a13.7M241

9008 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.0700-22.2%
August 2026MYR 0.0900+28.6%
July 2026MYR 0.07000.0%
June 2026MYR 0.0700-6.7%
May 2026MYR 0.07500.0%
April 2026MYR 0.07500.0%
March 2026MYR 0.0750-6.2%
February 2026MYR 0.0800-5.9%
January 2026MYR 0.08500.0%
December 2025MYR 0.0850+30.8%
November 2025MYR 0.0650-7.1%
October 2025MYR 0.0700-25.9%

About the 9008 data

Daily bars. 6,138 sessions from Jan 29, 2002 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 29, 2002, 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/9008/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 8907 EG Industries Berhad
  • 8923 Jiankun International Berhad
  • 8966 Techbase Industries Berhad
  • 8982 Cepatwawasan Group Berhad
  • 9016 Eksons Corporation Berhad
  • 9059 TSH Resources Berhad
  • 9075 Theta Edge Berhad
  • 9083 Kumpulan Jetson Berhad

Common questions

9008 share price history

Start with any symbol.

Start free