What is the all time high of 9334?

KESM Industries Berhad (9334) closed at its highest ever adjusted price, MYR 20.02, on Jan 8, 2018. Its lowest close was MYR 0.9536 on Apr 9, 2001.

How much has 9334 returned over the last 10 years?

-42.7% in price terms from the close ten years before Sep 28, 2026, which is -5.4% a year compounded. Over one year the return is +19.0%; over five years -66.8%.

What was the worst drawdown in 9334 history?

-88.1% from the Jan 8, 2018 peak to the Apr 9, 2025 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does 9334 historical data go?

The daily series starts on Jan 3, 2000 and runs to Sep 28, 2026: 6,680 trading sessions across 26.7 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are 9334 historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get 9334 historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 3, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 9334?

Among complete calendar years, 2015 was the best at +116.9% and 2018 the worst at -60.4%, measured close to close.

Bursa Malaysia · 9334 · stock

KESM Industries Berhad (9334) stock price history

Every Bursa Malaysia trading session of KESM Industries 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 9334 data, free key Year by year table

9334 adjusted close, 2000 to 2026

9334KESM Industries Berhad

MYR 4.06+19.0% over one year

MYR 20.02
All time high, 2018: MYR 4.98
52 week high, MYR 2.61 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.

9334 key facts

KESM Industries Berhad (9334) closed at MYR 4.06 on Sep 28, 2026 on Bursa Malaysia.
9334's all time high close is MYR 20.02, set on Jan 8, 2018; its all time low close is MYR 0.9536 on Apr 9, 2001.
9334's 52 week range is MYR 2.61 to MYR 4.98.
9334 returned +19.0% over the year to Sep 28, 2026 and -66.8% over five years.
Over ten years 9334 returned -43%, -5.4% a year compounded.
9334's deepest drawdown was -88.1% from Jan 8, 2018 to Apr 9, 2025.
DataCedar holds 6,680 daily sessions of 9334 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

9334 price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

9334 returns

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

Period	Return
1 month	-1.9%
3 months	+3.7%
6 months	+43.5%
Year to date	+36.8%
1 year	+19.0%
3 years	-43.5%
5 years	-66.8%
10 years	-42.7%
Since Jan 3, 2000	+26.6%
Compound annual growth, 26.7 years	+0.9%

9334 records

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

All time high close: MYR 20.02 on Jan 8, 2018
All time low close: MYR 0.9536 on Apr 9, 2001
52 week high: MYR 4.98 on May 28, 2026
52 week low: MYR 2.61 on Mar 9, 2026
Deepest drawdown: -88.1% from Jan 8, 2018 to Apr 9, 2025, not yet recovered
Best single session: +28.1% on May 17, 2004
Worst single session: -22.1% on Apr 2, 2009
Volatility, 1 year annualised: 47.2%
Sessions closing higher, 1 year: 43%
Best calendar year: 2015, +117%
Worst calendar year: 2018, -60%

9334 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.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	MYR 2.96	MYR 4.98	MYR 2.61	MYR 4.06	+37.3%	15.4M	184
2025	MYR 3.35	MYR 4.12	MYR 2.38	MYR 2.96	-11.8%	11.5M	244
2024	MYR 6.67	MYR 7.79	MYR 3.25	MYR 3.35	-49.9%	12M	247
2023	MYR 6.75	MYR 9.01	MYR 6.19	MYR 6.69	+1.6%	1.7M	244
2022	MYR 11.45	MYR 12.46	MYR 5.71	MYR 6.58	-42.4%	3.5M	243
2021	MYR 12.66	MYR 16.37	MYR 9.85	MYR 11.43	-9.0%	14.2M	245
2020	MYR 8.25	MYR 12.66	MYR 4.62	MYR 12.56	+52.4%	17.8M	247
2019	MYR 6.99	MYR 9.14	MYR 6.11	MYR 8.24	+18.3%	9.8M	246
2018	MYR 17.66	MYR 20.47	MYR 6.77	MYR 6.97	-60.4%	19.5M	244
2017	MYR 8.82	MYR 18.49	MYR 8.49	MYR 17.58	+99.4%	13.6M	253
2016	MYR 4.60	MYR 8.94	MYR 3.45	MYR 8.82	+92.2%	33.9M	250
2015	MYR 2.12	MYR 4.85	MYR 2.04	MYR 4.59	+116.9%	25.1M	246
2014	MYR 1.70	MYR 2.78	MYR 1.68	MYR 2.12	+25.6%	8.3M	247
2013	MYR 1.52	MYR 1.81	MYR 1.40	MYR 1.68	+11.1%	2.4M	246
2012	MYR 1.61	MYR 1.84	MYR 1.42	MYR 1.52	-5.7%	1.8M	245
2011	MYR 1.87	MYR 2.01	MYR 1.40	MYR 1.61	-14.1%	3.2M	244
2010	MYR 1.61	MYR 2.11	MYR 1.54	MYR 1.87	+20.8%	15.8M	249
2009	MYR 1.64	MYR 2.07	MYR 1.12	MYR 1.55	+6.7%	2.5M	248
2008	MYR 1.92	MYR 2.27	MYR 1.18	MYR 1.45	-24.3%	5.5M	248
2007	MYR 1.37	MYR 1.99	MYR 1.29	MYR 1.92	+43.5%	7.8M	249
2006	MYR 1.27	MYR 1.70	MYR 1.14	MYR 1.34	+5.3%	2.2M	259
2005	MYR 1.96	MYR 2.01	MYR 1.25	MYR 1.27	-35.3%	1.7M	247
2004	MYR 2.45	MYR 2.69	MYR 1.71	MYR 1.96	-19.8%	1.9M	262
2003	MYR 1.71	MYR 2.72	MYR 1.50	MYR 2.45	+43.5%	3.8M	261
2002	MYR 1.36	MYR 2.06	MYR 1.34	MYR 1.71	+25.3%	5.8M	261
2001	MYR 1.32	MYR 1.48	MYR 0.9536	MYR 1.36	+3.4%	1M	261
2000	MYR 2.68	MYR 4.69	MYR 1.14	MYR 1.32	n/a	7.4M	260

9334 monthly closes, last 12 months

Month	Month end close	Change
September 2026	MYR 4.06	-1.9%
August 2026	MYR 4.14	-4.2%
July 2026	MYR 4.32	+8.7%
June 2026	MYR 3.97	-15.0%
May 2026	MYR 4.67	+16.2%
April 2026	MYR 4.02	+45.2%
March 2026	MYR 2.77	-6.3%
February 2026	MYR 2.96	-3.2%
January 2026	MYR 3.06	+3.3%
December 2025	MYR 2.96	+2.4%
November 2025	MYR 2.89	-19.3%
October 2025	MYR 3.58	+9.3%

About the 9334 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/9334/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

9288 Bonia Corporation Berhad
9296 RCE Capital Berhad
9318 FITTERS Diversified Berhad
9326 LB Aluminium Berhad
9369 Teo Guan Lee Corporation Berhad
9377 FSBM Holdings Berhad
9385 Lay Hong Berhad
9393 Industronics Berhad

Browse Bursa Malaysia

Historical data guides

Common questions

9334 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market