Bursa Malaysia · 9121 · stock

KPS Consortium Berhad (9121) stock price history

Every Bursa Malaysia trading session of KPS Consortium Berhad from Jan 3, 2000 to Sep 28, 2026: 6,680 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 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 9121 data, free keyYear by year table

9121 adjusted close, 2000 to 2026

9121KPS Consortium Berhad
MYR 0.6000-1.6% over one year
20052010201520202025
MYR 3.58
All time high, 2000
MYR 0.8600
52 week high, MYR 0.5200 low
6,680
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.

9121 key facts

  • KPS Consortium Berhad (9121) closed at MYR 0.6000 on Sep 28, 2026 on Bursa Malaysia.
  • 9121's all time high close is MYR 3.58, set on Mar 31, 2000; its all time low close is MYR 0.0800 on Mar 16, 2009.
  • 9121's 52 week range is MYR 0.5200 to MYR 0.8600.
  • 9121 returned -1.6% over the year to Sep 28, 2026 and +12.1% over five years.
  • Over ten years 9121 returned +10%, +1.0% a year compounded.
  • 9121's deepest drawdown was -97.8% from Apr 3, 2000 to Mar 16, 2009.
  • DataCedar holds 6,680 daily sessions of 9121 history from Jan 3, 2000 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.

9121 price chart, 2000 to 2026

9121 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.0900MYR 0.2861MYR 0.9092MYR 2.89200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

9121 returns

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

PeriodReturn
1 month0.0%
3 months+9.1%
6 months+1.7%
Year to date-11.8%
1 year-1.6%
3 years+7.1%
5 years+12.1%
10 years+10.1%
Since Jan 3, 2000-65.9%
Compound annual growth, 26.7 years-3.9%

9121 records

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

All time high close
MYR 3.58 on Mar 31, 2000
All time low close
MYR 0.0800 on Mar 16, 2009
52 week high
MYR 0.8600 on Feb 23, 2026
52 week low
MYR 0.5200 on Jul 1, 2026
Deepest drawdown
-97.8% from Apr 3, 2000 to Mar 16, 2009, not yet recovered
Best single session
+62.9% on Nov 23, 2005
Worst single session
-36.5% on Oct 25, 2002
Volatility, 1 year annualised
56.0%
Sessions closing higher, 1 year
21%
Best calendar year
2009, +75%
Worst calendar year
2005, -51%

9121 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 0.6800MYR 0.8600MYR 0.5200MYR 0.6000-11.8%9.6M185
2025MYR 0.4600MYR 0.7200MYR 0.4000MYR 0.6800+47.8%4.7M244
2024MYR 0.5150MYR 0.6150MYR 0.4500MYR 0.4600-17.1%1.2M247
2023MYR 0.6000MYR 0.6850MYR 0.5050MYR 0.5550-5.9%2M244
2022MYR 0.5900MYR 0.6450MYR 0.4900MYR 0.5900+10.3%6.8M243
2021MYR 0.5050MYR 0.8150MYR 0.4750MYR 0.5350+5.9%24.4M245
2020MYR 0.4900MYR 0.5300MYR 0.2650MYR 0.5050+2.0%5.7M247
2019MYR 0.4800MYR 0.5650MYR 0.4500MYR 0.4950+3.1%11.4M246
2018MYR 0.5100MYR 0.8800MYR 0.4700MYR 0.4800-5.9%164.5M244
2017MYR 0.5100MYR 0.5700MYR 0.5000MYR 0.51000.0%24.3M252
2016MYR 0.5250MYR 0.6500MYR 0.4850MYR 0.5100-2.9%183M250
2015MYR 0.3900MYR 0.5550MYR 0.3500MYR 0.5250+32.9%152.4M246
2014MYR 0.4500MYR 0.6700MYR 0.3550MYR 0.3950-12.2%248M247
2013MYR 0.3650MYR 0.5150MYR 0.3400MYR 0.4500+23.3%73.3M246
2012MYR 0.2950MYR 0.5800MYR 0.2950MYR 0.3650+19.7%359.3M245
2011MYR 0.2950MYR 0.4500MYR 0.2450MYR 0.3050+1.7%141.5M244
2010MYR 0.2050MYR 0.3100MYR 0.1850MYR 0.3000+42.9%115.4M249
2009MYR 0.1300MYR 0.3350MYR 0.0800MYR 0.2100+75.0%115.1M248
2008MYR 0.2100MYR 0.2300MYR 0.1000MYR 0.1200-42.9%32.1M248
2007MYR 0.2000MYR 0.3700MYR 0.1950MYR 0.2100+5.0%186.7M249
2006MYR 0.1800MYR 0.2650MYR 0.1600MYR 0.2000+11.1%53.9M259
2005MYR 0.3600MYR 0.4950MYR 0.1650MYR 0.1800-50.7%47.7M247
2004MYR 0.6000MYR 0.6400MYR 0.3000MYR 0.3650-39.2%61.6M262
2003MYR 0.5550MYR 0.7450MYR 0.4600MYR 0.6000+8.1%272.6M261
2002MYR 1.12MYR 2.13MYR 0.4950MYR 0.5550-50.4%214.9M261
2001MYR 0.9800MYR 1.55MYR 0.2900MYR 1.12+14.3%53.2M261
2000MYR 1.68MYR 3.66MYR 0.9700MYR 0.9800n/a69.3M260

9121 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.60000.0%
August 2026MYR 0.6000-9.1%
July 2026MYR 0.6600+21.1%
June 2026MYR 0.5450-15.5%
May 2026MYR 0.6450-0.8%
April 2026MYR 0.6500+14.0%
March 2026MYR 0.5700-18.6%
February 2026MYR 0.7000+6.1%
January 2026MYR 0.6600-2.9%
December 2025MYR 0.6800+8.8%
November 2025MYR 0.6250-3.8%
October 2025MYR 0.6500+6.6%

About the 9121 data

Daily bars. 6,680 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 22, 2026 forward, most recent session Sep 24, 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/9121/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 9075 Theta Edge Berhad
  • 9083 Kumpulan Jetson Berhad
  • 9091 Emico Holdings Berhad
  • 9113 Iconic Worldwide Berhad
  • 9148 Greater Bay Holdings Berhad
  • 9172 Formosa Prosonic Industries Berhad
  • 9199 Lysaght Galvanized Steel Berhad
  • 9237 Sarawak Consolidated Industries Berhad

Common questions

9121 share price history

Start with any symbol.

Start free