Bursa Malaysia · 9016 · stock

Eksons Corporation Berhad (9016) stock price history

Every Bursa Malaysia trading session of Eksons Corporation Berhad from Jan 3, 2000 to Nov 12, 2026: 6,530 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 9016 data, free keyYear by year table

9016 adjusted close, 2000 to 2026

9016Eksons Corporation Berhad
MYR 0.5100+14.7% over one year
20052010201520202025
MYR 2.12
All time high, 2000
MYR 0.5350
52 week high, MYR 0.3501 low
6,530
Daily sessions since 2000

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

9016 key facts

  • Eksons Corporation Berhad (9016) closed at MYR 0.5100 on Nov 12, 2026 on Bursa Malaysia.
  • 9016's all time high close is MYR 2.12, set on May 8, 2000; its all time low close is MYR 0.3385 on Mar 17, 2009.
  • 9016's 52 week range is MYR 0.3501 to MYR 0.5350.
  • 9016 returned +14.7% over the year to Nov 12, 2026 and -25.6% over five years.
  • Over ten years 9016 returned -35%, -4.3% a year compounded.
  • 9016's deepest drawdown was -84.1% from May 9, 2000 to Mar 17, 2009.
  • DataCedar holds 6,530 daily sessions of 9016 history from Jan 3, 2000 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.

9016 price chart, 2000 to 2026

9016 adjusted close, Jan 3, 2000 to Nov 12, 2026MYR 0.3596MYR 0.9478MYR 1.54MYR 2.12200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

9016 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month+10.9%
3 months+14.7%
6 months+34.7%
Year to date+31.5%
1 year+14.7%
3 years+1.2%
5 years-25.6%
10 years-35.3%
Since Jan 3, 2000-28.9%
Compound annual growth, 26.9 years-1.3%

9016 records

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

All time high close
MYR 2.12 on May 8, 2000
All time low close
MYR 0.3385 on Mar 17, 2009
52 week high
MYR 0.5350 on Nov 2, 2026
52 week low
MYR 0.3501 on Jun 26, 2026
Deepest drawdown
-84.1% from May 9, 2000 to Mar 17, 2009, not yet recovered
Best single session
+128.4% on Apr 12, 2000
Worst single session
-17.6% on Mar 24, 2020
Volatility, 1 year annualised
43.7%
Sessions closing higher, 1 year
16%
Best calendar year
2006, +55%
Worst calendar year
2008, -50%

9016 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 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.3880MYR 0.5350MYR 0.3501MYR 0.5100+31.5%4.3M214
2025MYR 0.5299MYR 0.5677MYR 0.3785MYR 0.3880-26.8%2.7M244
2024MYR 0.5087MYR 0.6576MYR 0.4315MYR 0.5299+4.2%5.4M240
2023MYR 0.4724MYR 0.5632MYR 0.4179MYR 0.5087+6.7%2.3M216
2022MYR 0.5905MYR 0.6631MYR 0.4542MYR 0.4769-19.2%8.3M239
2021MYR 0.5087MYR 0.8902MYR 0.4860MYR 0.5905+16.1%28.3M245
2020MYR 0.6296MYR 0.6700MYR 0.3463MYR 0.5087-22.0%10.7M246
2019MYR 0.7015MYR 0.7645MYR 0.6161MYR 0.6521-4.6%3.3M246
2018MYR 0.6541MYR 0.8904MYR 0.5703MYR 0.6835+3.8%9.5M244
2017MYR 0.7925MYR 0.8973MYR 0.6583MYR 0.6583-16.9%10.2M253
2016MYR 0.9812MYR 1.07MYR 0.7212MYR 0.7925-19.9%6.4M243
2015MYR 1.17MYR 1.35MYR 0.8386MYR 0.9896-15.7%32.9M245
2014MYR 1.17MYR 1.30MYR 1.01MYR 1.17-0.7%52.7M247
2013MYR 0.8389MYR 1.22MYR 0.7167MYR 1.18+41.0%28.4M246
2012MYR 0.7859MYR 0.9308MYR 0.7548MYR 0.8389+6.7%20.4M245
2011MYR 0.7815MYR 1.19MYR 0.7470MYR 0.7859+1.5%48.4M242
2010MYR 0.6142MYR 0.8310MYR 0.5889MYR 0.7741+28.3%34.2M249
2009MYR 0.4231MYR 0.6770MYR 0.3385MYR 0.6034+41.4%35.3M240
2008MYR 0.8462MYR 0.8801MYR 0.3949MYR 0.4266-50.0%13.1M239
2007MYR 0.9228MYR 1.39MYR 0.7037MYR 0.8530-5.5%93.6M233
2006MYR 0.5776MYR 1.00MYR 0.5477MYR 0.9029+54.5%36.1M256
2005MYR 0.9759MYR 0.9958MYR 0.5377MYR 0.5842-40.1%11.5M233
2004MYR 0.7236MYR 1.01MYR 0.6108MYR 0.9759+34.9%85.6M255
2003MYR 0.6174MYR 1.00MYR 0.4182MYR 0.7236+17.2%66.3M252
2002MYR 0.7037MYR 0.8498MYR 0.6108MYR 0.6174-12.3%39.6M261
2001MYR 1.02MYR 1.13MYR 0.6572MYR 0.7037-31.2%26.3M245
2000MYR 0.6539MYR 2.79MYR 0.6539MYR 1.02n/a74.8M212

9016 monthly closes, last 12 months

MonthMonth end closeChange
November 2026MYR 0.5100+6.3%
October 2026MYR 0.4800-1.0%
September 2026MYR 0.4850+13.9%
August 2026MYR 0.4258-4.3%
July 2026MYR 0.4447+23.7%
June 2026MYR 0.3596-11.6%
May 2026MYR 0.40690.0%
April 2026MYR 0.4069+6.2%
March 2026MYR 0.3832+6.6%
February 2026MYR 0.3596-14.6%
January 2026MYR 0.4211+8.5%
December 2025MYR 0.3880-8.9%

About the 9016 data

Daily bars. 6,530 sessions from Jan 3, 2000 to Nov 12, 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 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%3A9016/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 8923 Jiankun International Berhad
  • 8966 Techbase Industries Berhad
  • 8982 Cepatwawasan Group Berhad
  • 9008 Omesti Berhad
  • 9059 TSH Resources Berhad
  • 9075 Theta Edge Berhad
  • 9083 Kumpulan Jetson Berhad
  • 9091 Emico Holdings Berhad

Common questions

9016 share price history

Start with any symbol.

Start free