Bursa Malaysia · 9318 · stock

FITTERS Diversified Berhad (9318) stock price history

Every Bursa Malaysia trading session of FITTERS Diversified Berhad from Jan 3, 2000 to Sep 28, 2026: 6,680 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 9318 data, free keyYear by year table

9318 adjusted close, 2000 to 2026

9318FITTERS Diversified Berhad
MYR 0.0250-16.7% over one year
20052010201520202025
MYR 1.04
All time high, 2014
MYR 0.0400
52 week high, MYR 0.0150 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.

9318 key facts

  • FITTERS Diversified Berhad (9318) closed at MYR 0.0250 on Sep 28, 2026 on Bursa Malaysia.
  • 9318's all time high close is MYR 1.04, set on Sep 9, 2014; its all time low close is MYR 0.0150 on Jul 29, 2026.
  • 9318's 52 week range is MYR 0.0150 to MYR 0.0400.
  • 9318 returned -16.7% over the year to Sep 28, 2026 and -92.6% over five years.
  • Over ten years 9318 returned -92%, -22.5% a year compounded.
  • 9318's deepest drawdown was -98.6% from Sep 9, 2014 to Jul 29, 2026.
  • DataCedar holds 6,680 daily sessions of 9318 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

9318 price chart, 2000 to 2026

9318 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.0200MYR 0.0741MYR 0.2747MYR 1.02200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

9318 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+25.0%
6 months0.0%
Year to date-28.6%
1 year-16.7%
3 years-28.6%
5 years-92.6%
10 years-92.2%
Since Jan 3, 2000-85.7%
Compound annual growth, 26.7 years-7.0%

9318 records

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

All time high close
MYR 1.04 on Sep 9, 2014
All time low close
MYR 0.0150 on Jul 29, 2026
52 week high
MYR 0.0400 on Oct 9, 2025
52 week low
MYR 0.0150 on Mar 17, 2026
Deepest drawdown
-98.6% from Sep 9, 2014 to Jul 29, 2026, not yet recovered
Best single session
+50.0% on Aug 31, 2006
Worst single session
-36.1% on Oct 11, 2002
Volatility, 1 year annualised
204.9%
Sessions closing higher, 1 year
22%
Best calendar year
2010, +88%
Worst calendar year
2022, -73%

9318 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 0.0350MYR 0.0350MYR 0.0150MYR 0.0250-16.7%215.1M185
2025MYR 0.0350MYR 0.0400MYR 0.0200MYR 0.0300-14.3%206.6M244
2024MYR 0.0500MYR 0.0650MYR 0.0300MYR 0.0350-30.0%3B247
2023MYR 0.0700MYR 0.0947MYR 0.0300MYR 0.0500-28.6%4B244
2022MYR 0.2635MYR 0.3047MYR 0.0494MYR 0.0700-73.0%2.4B243
2021MYR 0.2100MYR 0.4282MYR 0.1729MYR 0.2594+23.5%3.9B245
2020MYR 0.2818MYR 0.3011MYR 0.1274MYR 0.2100-26.5%1.3B247
2019MYR 0.3088MYR 0.4324MYR 0.2741MYR 0.2857-7.5%796.7M246
2018MYR 0.3127MYR 0.3590MYR 0.2818MYR 0.3088-1.2%317.9M243
2017MYR 0.3127MYR 0.3397MYR 0.2741MYR 0.31270.0%221.8M253
2016MYR 0.3654MYR 0.3730MYR 0.3050MYR 0.3127-15.3%153.1M250
2015MYR 0.4601MYR 0.5506MYR 0.3426MYR 0.3692-21.0%308.2M246
2014MYR 0.5528MYR 1.06MYR 0.4111MYR 0.4676-15.9%1.1B247
2013MYR 0.4265MYR 0.5979MYR 0.3881MYR 0.5564+30.4%499.4M246
2012MYR 0.5804MYR 0.6503MYR 0.4126MYR 0.4265-27.8%433.8M245
2011MYR 0.4965MYR 0.8041MYR 0.4265MYR 0.5909+19.0%484M244
2010MYR 0.2634MYR 0.5174MYR 0.2354MYR 0.4965+88.5%448M249
2009MYR 0.2042MYR 0.3130MYR 0.1665MYR 0.2634+39.6%263.6M248
2008MYR 0.2876MYR 0.2876MYR 0.1332MYR 0.1887-34.4%41.4M248
2007MYR 0.3006MYR 0.4154MYR 0.2532MYR 0.2876-3.0%305.8M249
2006MYR 0.2368MYR 0.4055MYR 0.1846MYR 0.2967+25.3%717.1M259
2005MYR 0.2238MYR 0.2493MYR 0.1732MYR 0.2368+5.8%51.6M247
2004MYR 0.1396MYR 0.2791MYR 0.1360MYR 0.2238+60.3%255.8M262
2003MYR 0.1218MYR 0.1639MYR 0.0843MYR 0.1396+14.6%583.5M261
2002MYR 0.1756MYR 0.3126MYR 0.1001MYR 0.1218-30.7%43.9M261
2001MYR 0.1083MYR 0.1850MYR 0.0773MYR 0.1756+62.2%18.5M261
2000MYR 0.1733MYR 0.4426MYR 0.1077MYR 0.1083n/a18.1M260

9318 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.02500.0%
August 2026MYR 0.02500.0%
July 2026MYR 0.0250+25.0%
June 2026MYR 0.02000.0%
May 2026MYR 0.0200-20.0%
April 2026MYR 0.02500.0%
March 2026MYR 0.02500.0%
February 2026MYR 0.0250-16.7%
January 2026MYR 0.03000.0%
December 2025MYR 0.03000.0%
November 2025MYR 0.03000.0%
October 2025MYR 0.03000.0%

About the 9318 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 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 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/9318/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 9237 Sarawak Consolidated Industries Berhad
  • 9261 Gadang Holdings Berhad
  • 9288 Bonia Corporation Berhad
  • 9296 RCE Capital Berhad
  • 9326 LB Aluminium Berhad
  • 9334 KESM Industries Berhad
  • 9369 Teo Guan Lee Corporation Berhad
  • 9377 FSBM Holdings Berhad

Common questions

9318 share price history

Start with any symbol.

Start free