Bursa Malaysia · 9148 · stock

Greater Bay Holdings Berhad (9148) stock price history

Every Bursa Malaysia trading session of Greater Bay Holdings Berhad from Jan 3, 2000 to Nov 12, 2026: 6,506 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 9148 data, free keyYear by year table

9148 adjusted close, 2000 to 2026

9148Greater Bay Holdings Berhad
MYR 0.5700-10.9% over one year
20052010201520202025
MYR 0.9036
All time high, 2002
MYR 0.6400
52 week high, MYR 0.5000 low
6,506
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.

9148 key facts

  • Greater Bay Holdings Berhad (9148) closed at MYR 0.5700 on Nov 12, 2026 on Bursa Malaysia.
  • 9148's all time high close is MYR 0.9036, set on Feb 4, 2002; its all time low close is MYR 0.1123 on Jan 21, 2009.
  • 9148's 52 week range is MYR 0.5000 to MYR 0.6400.
  • 9148 returned -10.9% over the year to Nov 12, 2026 and -14.9% over five years.
  • Over ten years 9148 returned +15%, +1.4% a year compounded.
  • 9148's deepest drawdown was -87.6% from Feb 4, 2002 to Jan 21, 2009.
  • DataCedar holds 6,506 daily sessions of 9148 history from Jan 3, 2000 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.

9148 price chart, 2000 to 2026

9148 adjusted close, Jan 3, 2000 to Nov 12, 2026MYR 0.1123MYR 0.3288MYR 0.5453MYR 0.7618200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

9148 returns

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

PeriodReturn
1 month0.0%
3 months0.0%
6 months-1.7%
Year to date-6.6%
1 year-10.9%
3 years-13.6%
5 years-14.9%
10 years+14.5%
Since Jan 3, 2000+13.6%
Compound annual growth, 26.9 years+0.5%

9148 records

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

All time high close
MYR 0.9036 on Feb 4, 2002
All time low close
MYR 0.1123 on Jan 21, 2009
52 week high
MYR 0.6400 on Nov 12, 2025
52 week low
MYR 0.5000 on Jun 4, 2026
Deepest drawdown
-87.6% from Feb 4, 2002 to Jan 21, 2009, not yet recovered
Best single session
+34.6% on May 24, 2006
Worst single session
-54.7% on Nov 21, 2003
Volatility, 1 year annualised
18.0%
Sessions closing higher, 1 year
9%
Best calendar year
2013, +48%
Worst calendar year
2003, -51%

9148 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 0.6100MYR 0.6100MYR 0.5000MYR 0.5700-6.6%3.1M215
2025MYR 0.6300MYR 0.6800MYR 0.5700MYR 0.6100-3.2%12.3M244
2024MYR 0.6450MYR 0.6950MYR 0.6200MYR 0.6300-0.8%2.4M247
2023MYR 0.6600MYR 0.7300MYR 0.6300MYR 0.6350-3.8%3.7M244
2022MYR 0.6500MYR 0.7200MYR 0.6125MYR 0.6600+1.5%13.7M243
2021MYR 0.5625MYR 0.7750MYR 0.5500MYR 0.6500+15.6%13.8M245
2020MYR 0.5700MYR 0.6000MYR 0.4200MYR 0.5625-1.3%8.4M247
2019MYR 0.4799MYR 0.6000MYR 0.4350MYR 0.5700+18.8%11.7M246
2018MYR 0.4866MYR 0.5222MYR 0.4510MYR 0.4799-1.4%1.2M244
2017MYR 0.5021MYR 0.5469MYR 0.4678MYR 0.4866-3.1%8.3M252
2016MYR 0.4765MYR 0.6200MYR 0.3981MYR 0.5021+4.0%16M228
2015MYR 0.4307MYR 0.5197MYR 0.3918MYR 0.4828+12.1%10.7M230
2014MYR 0.3731MYR 0.4938MYR 0.3366MYR 0.4307+15.4%12.8M237
2013MYR 0.2521MYR 0.4144MYR 0.2360MYR 0.3731+48.0%14.2M245
2012MYR 0.1934MYR 0.2676MYR 0.1853MYR 0.2521+14.9%9.2M212
2011MYR 0.1983MYR 0.2194MYR 0.1609MYR 0.2194+10.6%3.6M196
2010MYR 0.2233MYR 0.3768MYR 0.1785MYR 0.1983-11.2%24.8M235
2009MYR 0.1410MYR 0.2470MYR 0.1123MYR 0.2233+44.4%4.7M223
2008MYR 0.1459MYR 0.1796MYR 0.1214MYR 0.1547+6.0%5.5M247
2007MYR 0.1770MYR 0.2196MYR 0.1322MYR 0.1459-17.6%7.8M249
2006MYR 0.1469MYR 0.2570MYR 0.1244MYR 0.1770+24.2%5.3M259
2005MYR 0.2328MYR 0.2793MYR 0.1296MYR 0.1425-38.8%4.8M235
2004MYR 0.2986MYR 0.3449MYR 0.2222MYR 0.2328-22.1%30.6M247
2003MYR 0.6045MYR 0.8264MYR 0.2864MYR 0.2986-50.6%6.5M261
2002MYR 0.5450MYR 0.9076MYR 0.4876MYR 0.6045+10.9%15M259
2001MYR 0.3879MYR 0.6896MYR 0.3281MYR 0.5450+40.5%7.2M258
2000MYR 0.5016MYR 0.8448MYR 0.3609MYR 0.3879n/a2.7M258

9148 monthly closes, last 12 months

MonthMonth end closeChange
November 2026MYR 0.57000.0%
October 2026MYR 0.5700-0.9%
September 2026MYR 0.5750+2.7%
August 2026MYR 0.5600-2.6%
July 2026MYR 0.5750+1.8%
June 2026MYR 0.5650-2.6%
May 2026MYR 0.5800-1.7%
April 2026MYR 0.5900-0.8%
March 2026MYR 0.5950-0.8%
February 2026MYR 0.6000+0.8%
January 2026MYR 0.5950-2.5%
December 2025MYR 0.6100+0.8%

About the 9148 data

Daily bars. 6,506 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%3A9148/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 9083 Kumpulan Jetson Berhad
  • 9091 Emico Holdings Berhad
  • 9113 Iconic Worldwide Berhad
  • 9121 KPS Consortium Berhad
  • 9172 Formosa Prosonic Industries Berhad
  • 9199 Lysaght Galvanized Steel Berhad
  • 9237 Sarawak Consolidated Industries Berhad
  • 9261 Gadang Holdings Berhad

Common questions

9148 share price history

Start with any symbol.

Start free