Bursa Malaysia · 9687 · stock

Ideal Capital Berhad (9687) stock price history

Every Bursa Malaysia trading session of Ideal Capital Berhad from Jan 3, 2000 to Sep 28, 2026: 6,684 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 9687 data, free keyYear by year table

9687 adjusted close, 2000 to 2026

9687Ideal Capital Berhad
MYR 1.14-2.0% over one year
20052010201520202025
MYR 1.37
All time high, 2026
MYR 1.41
52 week high, MYR 1.11 low
6,684
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.

9687 key facts

  • Ideal Capital Berhad (9687) closed at MYR 1.14 on Sep 28, 2026 on Bursa Malaysia.
  • 9687's all time high close is MYR 1.37, set on Jun 8, 2026; its all time low close is MYR 0.0161 on Mar 18, 2010.
  • 9687's 52 week range is MYR 1.11 to MYR 1.41.
  • 9687 returned -2.0% over the year to Sep 28, 2026 and +273.9% over five years.
  • Over ten years 9687 returned +342%, +16.0% a year compounded.
  • 9687's deepest drawdown was -98.6% from Feb 23, 2000 to Mar 18, 2010.
  • DataCedar holds 6,684 daily sessions of 9687 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

9687 price chart, 2000 to 2026

9687 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.0323MYR 0.1113MYR 0.3842MYR 1.33200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

9687 returns

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

PeriodReturn
1 month-2.3%
3 months-8.1%
6 months-2.0%
Year to date-2.0%
1 year-2.0%
3 years+68.8%
5 years+273.9%
10 years+341.8%
Since Jan 3, 2000+85.0%
Compound annual growth, 26.7 years+2.3%

9687 records

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

All time high close
MYR 1.37 on Jun 8, 2026
All time low close
MYR 0.0161 on Mar 18, 2010
52 week high
MYR 1.41 on Jun 8, 2026
52 week low
MYR 1.11 on Dec 29, 2025
Deepest drawdown
-98.6% from Feb 23, 2000 to Mar 18, 2010, recovered Mar 15, 2024
Best single session
+150.0% on Feb 26, 2013
Worst single session
-50.0% on Mar 18, 2010
Volatility, 1 year annualised
28.8%
Sessions closing higher, 1 year
9%
Best calendar year
2013, +195%
Worst calendar year
2010, -50%

9687 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 1.16MYR 1.41MYR 1.12MYR 1.14-2.0%480K188
2025MYR 1.29MYR 1.33MYR 1.07MYR 1.16-12.3%1.7M244
2024MYR 0.9884MYR 1.33MYR 0.9621MYR 1.33+34.1%4.4M247
2023MYR 0.5508MYR 0.9884MYR 0.5442MYR 0.9884+77.4%10.1M244
2022MYR 0.4295MYR 0.5999MYR 0.3967MYR 0.5573+29.8%17.1M243
2021MYR 0.3508MYR 0.4491MYR 0.2950MYR 0.4295+21.3%13.2M245
2020MYR 0.5004MYR 0.6174MYR 0.2836MYR 0.3541-31.0%54.8M247
2019MYR 0.3613MYR 0.5849MYR 0.3193MYR 0.5134+46.0%85.5M246
2018MYR 0.2177MYR 0.6000MYR 0.1774MYR 0.3516+61.5%188.8M244
2017MYR 0.2419MYR 0.2871MYR 0.1919MYR 0.2177-10.0%14.1M253
2016MYR 0.2887MYR 0.2968MYR 0.2355MYR 0.2419-16.7%9M250
2015MYR 0.2677MYR 0.3097MYR 0.2451MYR 0.2903+11.1%39.2M246
2014MYR 0.1903MYR 0.3709MYR 0.1710MYR 0.2613+37.3%71.3M247
2013MYR 0.0645MYR 0.2968MYR 0.0645MYR 0.1903+195.0%8.1M246
2012MYR 0.0645MYR 0.0839MYR 0.0645MYR 0.06450.0%654.6K245
2011MYR 0.0387MYR 0.0645MYR 0.0387MYR 0.0645+66.7%441.9K244
2010MYR 0.1710MYR 0.1774MYR 0.0161MYR 0.0387-50.0%957.9K249
2009MYR 0.1258MYR 0.2258MYR 0.0774MYR 0.0774-38.5%14.1M248
2008MYR 0.1435MYR 0.2451MYR 0.1258MYR 0.1258-12.4%438K248
2007MYR 0.1564MYR 0.3226MYR 0.1258MYR 0.1435-8.2%4.3M249
2006MYR 0.2451MYR 0.3484MYR 0.0742MYR 0.1564-36.2%1.5M259
2005MYR 0.4806MYR 0.4838MYR 0.2451MYR 0.2451-40.6%2.1M247
2004MYR 0.4290MYR 0.6451MYR 0.3742MYR 0.4129-3.8%10.2M262
2003MYR 0.2742MYR 0.6354MYR 0.2258MYR 0.4290+56.5%11.4M261
2002MYR 0.3709MYR 0.5032MYR 0.1774MYR 0.2742-26.1%12.3M261
2001MYR 0.4193MYR 0.5774MYR 0.2581MYR 0.3709-11.5%9.2M261
2000MYR 0.6161MYR 1.35MYR 0.3935MYR 0.4193n/a8M260

9687 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 1.14-2.3%
August 2026MYR 1.17-4.9%
July 2026MYR 1.23-1.1%
June 2026MYR 1.24+2.8%
May 2026MYR 1.21+0.8%
April 2026MYR 1.20+2.9%
March 2026MYR 1.160.0%
February 2026MYR 1.160.0%
January 2026MYR 1.160.0%
December 2025MYR 1.160.0%
November 2025MYR 1.160.0%
October 2025MYR 1.160.0%

About the 9687 data

Daily bars. 6,684 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 25, 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/9687/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 9571 Mitrajaya Holdings Berhad
  • 9598 Pintaras Jaya Berhad
  • 9601 Ho Wah Genting Berhad
  • 9679 WCT Holdings Berhad
  • 9695 PLS Plantations Berhad
  • 9717 Sycal Ventures Berhad
  • 9741 Rohas Tecnic Berhad
  • 9776 Rivertree STF Synergies Bhd

Common questions

9687 share price history

Start with any symbol.

Start free