Bursa Malaysia · 9539 · stock

Multi-Usage Holdings Berhad (9539) stock price history

Every Bursa Malaysia trading session of Multi-Usage Holdings Berhad from Jan 3, 2000 to Sep 28, 2026: 6,681 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 9539 data, free keyYear by year table

9539 adjusted close, 2000 to 2026

9539Multi-Usage Holdings Berhad
MYR 0.3300-10.8% over one year
20052010201520202025
MYR 2.85
All time high, 2000
MYR 0.4700
52 week high, MYR 0.3300 low
6,681
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.

9539 key facts

  • Multi-Usage Holdings Berhad (9539) closed at MYR 0.3300 on Sep 28, 2026 on Bursa Malaysia.
  • 9539's all time high close is MYR 2.85, set on Feb 3, 2000; its all time low close is MYR 0.0500 on Oct 21, 2005.
  • 9539's 52 week range is MYR 0.3300 to MYR 0.4700.
  • 9539 returned -10.8% over the year to Sep 28, 2026 and -52.9% over five years.
  • Over ten years 9539 returned -51%, -6.8% a year compounded.
  • 9539's deepest drawdown was -98.2% from Feb 7, 2000 to Oct 21, 2005.
  • DataCedar holds 6,681 daily sessions of 9539 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

9539 price chart, 2000 to 2026

9539 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.0700MYR 0.2111MYR 0.6366MYR 1.92200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

9539 returns

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

PeriodReturn
1 month-12.0%
3 months-7.0%
6 months-1.5%
Year to date-5.7%
1 year-10.8%
3 years-35.3%
5 years-52.9%
10 years-50.7%
Since Jan 3, 2000-81.7%
Compound annual growth, 26.7 years-6.1%

9539 records

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

All time high close
MYR 2.85 on Feb 3, 2000
All time low close
MYR 0.0500 on Oct 21, 2005
52 week high
MYR 0.4700 on May 18, 2026
52 week low
MYR 0.3300 on Nov 18, 2025
Deepest drawdown
-98.2% from Feb 7, 2000 to Oct 21, 2005, not yet recovered
Best single session
+400.0% on Dec 31, 2008
Worst single session
-70.6% on Oct 17, 2008
Volatility, 1 year annualised
53.6%
Sessions closing higher, 1 year
16%
Best calendar year
2014, +275%
Worst calendar year
2005, -73%

9539 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 0.3500MYR 0.4700MYR 0.3300MYR 0.3300-5.7%1.9M185
2025MYR 0.3850MYR 0.4500MYR 0.3300MYR 0.3500-9.1%5.4M244
2024MYR 0.5700MYR 0.6000MYR 0.3650MYR 0.3850-32.5%5.4M247
2023MYR 0.5900MYR 0.6200MYR 0.4750MYR 0.5700-2.6%4.1M244
2022MYR 0.6000MYR 0.6400MYR 0.4500MYR 0.5850-2.5%5.4M243
2021MYR 0.3450MYR 0.9700MYR 0.3300MYR 0.6000+93.5%86.9M245
2020MYR 0.3650MYR 0.4000MYR 0.2400MYR 0.3100-15.1%2.4M247
2019MYR 0.4700MYR 0.5400MYR 0.3300MYR 0.3650-25.5%1.5M246
2018MYR 0.5900MYR 0.6400MYR 0.3900MYR 0.4900-17.6%1.7M244
2017MYR 0.7750MYR 1.08MYR 0.5250MYR 0.5950-23.2%3.9M253
2016MYR 1.09MYR 1.11MYR 0.6100MYR 0.7750-28.9%3.7M250
2015MYR 1.36MYR 1.65MYR 0.9150MYR 1.09-19.3%12.1M246
2014MYR 0.3600MYR 2.14MYR 0.3400MYR 1.35+275.0%90.7M247
2013MYR 0.2450MYR 0.5000MYR 0.2000MYR 0.3600+38.5%8.8M246
2012MYR 0.2950MYR 0.6550MYR 0.2050MYR 0.2600-21.2%4.6M245
2011MYR 0.1700MYR 0.7500MYR 0.1700MYR 0.3300+94.1%20.2M244
2010MYR 0.2000MYR 0.3800MYR 0.1000MYR 0.1700+21.4%2.8M249
2009MYR 0.2000MYR 0.3300MYR 0.0600MYR 0.1400-53.3%3M248
2008MYR 0.3200MYR 0.3550MYR 0.0600MYR 0.3000-4.8%1.7M248
2007MYR 0.1100MYR 0.3900MYR 0.1050MYR 0.3150+215.0%31.7M249
2006MYR 0.1050MYR 0.1600MYR 0.0700MYR 0.10000.0%18.5M259
2005MYR 0.4000MYR 0.5200MYR 0.0500MYR 0.1000-72.6%13.3M247
2004MYR 0.5300MYR 0.5800MYR 0.3050MYR 0.3650-31.1%12.3M262
2003MYR 0.3550MYR 0.7500MYR 0.2800MYR 0.5300+49.3%24.3M261
2002MYR 0.7800MYR 0.9450MYR 0.3300MYR 0.3550-54.5%10M261
2001MYR 0.7000MYR 1.05MYR 0.4200MYR 0.7800+11.4%25.1M261
2000MYR 1.76MYR 2.92MYR 0.6050MYR 0.7000n/a39.4M260

9539 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.3300-12.0%
August 2026MYR 0.3750+7.1%
July 2026MYR 0.3500-1.4%
June 2026MYR 0.3550-1.4%
May 2026MYR 0.3600-6.5%
April 2026MYR 0.3850+13.2%
March 2026MYR 0.3400-12.8%
February 2026MYR 0.3900+9.9%
January 2026MYR 0.3550+1.4%
December 2025MYR 0.3500+4.5%
November 2025MYR 0.3350-9.5%
October 2025MYR 0.37000.0%

About the 9539 data

Daily bars. 6,681 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/9539/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 9407 Paragon Union Berhad
  • 9423 CWG Holdings Berhad
  • 9431 Seni Jaya Corporation Berhad
  • 9466 KKB Engineering Berhad
  • 9571 Mitrajaya Holdings Berhad
  • 9598 Pintaras Jaya Berhad
  • 9601 Ho Wah Genting Berhad
  • 9679 WCT Holdings Berhad

Common questions

9539 share price history

Start with any symbol.

Start free