Bursa Malaysia · 9741 · stock

Rohas Tecnic Berhad (9741) stock price history

Every Bursa Malaysia trading session of Rohas Tecnic Berhad from Jan 3, 2000 to Sep 28, 2026: 6,679 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 9741 data, free keyYear by year table

9741 adjusted close, 2000 to 2026

9741Rohas Tecnic Berhad
MYR 0.1600-28.9% over one year
20052010201520202025
MYR 1.47
All time high, 2018
MYR 0.3100
52 week high, MYR 0.1550 low
6,679
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.

9741 key facts

  • Rohas Tecnic Berhad (9741) closed at MYR 0.1600 on Sep 28, 2026 on Bursa Malaysia.
  • 9741's all time high close is MYR 1.47, set on Jan 9, 2018; its all time low close is MYR 0.0034 on Oct 23, 2006.
  • 9741's 52 week range is MYR 0.1550 to MYR 0.3100.
  • 9741 returned -28.9% over the year to Sep 28, 2026 and -50.8% over five years.
  • Over ten years 9741 returned -74%, -12.5% a year compounded.
  • 9741's deepest drawdown was -89.1% from Jan 9, 2018 to Sep 10, 2026.
  • DataCedar holds 6,679 daily sessions of 9741 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

9741 price chart, 2000 to 2026

9741 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.0040MYR 0.0287MYR 0.2035MYR 1.44200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

9741 returns

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

PeriodReturn
1 month-8.6%
3 months-11.1%
6 months-5.9%
Year to date-28.9%
1 year-28.9%
3 years-38.5%
5 years-50.8%
10 years-73.8%
Since Jan 3, 2000+1,003%
Compound annual growth, 26.7 years+9.4%

9741 records

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

All time high close
MYR 1.47 on Jan 9, 2018
All time low close
MYR 0.0034 on Oct 23, 2006
52 week high
MYR 0.3100 on Oct 14, 2025
52 week low
MYR 0.1550 on Sep 17, 2026
Deepest drawdown
-89.1% from Jan 9, 2018 to Sep 10, 2026, not yet recovered
Best single session
+216.8% on Apr 23, 2015
Worst single session
-31.1% on Mar 16, 2020
Volatility, 1 year annualised
56.5%
Sessions closing higher, 1 year
25%
Growth of 1 since 2000
11.0×
Best calendar year
2015, +1,249%
Worst calendar year
2018, -54%

9741 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 0.2250MYR 0.2600MYR 0.1550MYR 0.1600-28.9%26.1M184
2025MYR 0.2750MYR 0.3100MYR 0.1900MYR 0.2250-19.6%38.3M244
2024MYR 0.2650MYR 0.4600MYR 0.2650MYR 0.2800+5.7%431.1M247
2023MYR 0.2700MYR 0.3350MYR 0.2300MYR 0.2650-1.9%79.6M244
2022MYR 0.2900MYR 0.3450MYR 0.2100MYR 0.2700-6.9%76.1M243
2021MYR 0.3450MYR 0.4300MYR 0.2600MYR 0.2900-15.9%365.4M245
2020MYR 0.6360MYR 0.6556MYR 0.1677MYR 0.3450-44.9%737.4M247
2019MYR 0.6919MYR 0.7730MYR 0.4805MYR 0.6262-4.2%534.8M246
2018MYR 1.42MYR 1.50MYR 0.6535MYR 0.6535-54.1%21.6M244
2017MYR 0.6053MYR 1.43MYR 0.5997MYR 1.42+135.2%159.6M252
2016MYR 0.8183MYR 0.9641MYR 0.5605MYR 0.6053-25.5%10.3M250
2015MYR 0.0603MYR 0.8520MYR 0.0603MYR 0.8127+1,249%63.2M246
2014MYR 0.0336MYR 0.0625MYR 0.0334MYR 0.0603+79.5%30.9M247
2013MYR 0.0345MYR 0.0374MYR 0.0313MYR 0.0336-3.0%9M246
2012MYR 0.0324MYR 0.0419MYR 0.0320MYR 0.0346+7.3%12M245
2011MYR 0.0196MYR 0.0329MYR 0.0186MYR 0.0323+64.9%14.9M244
2010MYR 0.0129MYR 0.0206MYR 0.0117MYR 0.0196+61.4%27M249
2009MYR 0.0061MYR 0.0134MYR 0.0043MYR 0.0121+152.7%12.2M248
2008MYR 0.0051MYR 0.0080MYR 0.0048MYR 0.0048-6.1%6.7M248
2007MYR 0.0040MYR 0.0075MYR 0.0037MYR 0.0051+25.2%15.7M249
2006MYR 0.0056MYR 0.0063MYR 0.0034MYR 0.0041-24.2%3.9M259
2005MYR 0.0070MYR 0.0079MYR 0.0036MYR 0.0054-22.6%21.3M247
2004MYR 0.0065MYR 0.0084MYR 0.0048MYR 0.0069+6.5%11.1M262
2003MYR 0.0049MYR 0.0085MYR 0.0047MYR 0.0065+33.3%3M261
2002MYR 0.0086MYR 0.0102MYR 0.0049MYR 0.0049-43.0%1.8M261
2001MYR 0.0085MYR 0.0145MYR 0.0078MYR 0.0086+1.4%7.3M261
2000MYR 0.0157MYR 0.0332MYR 0.0085MYR 0.0085n/a21.7M260

9741 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.1600-8.6%
August 2026MYR 0.1750-5.4%
July 2026MYR 0.1850-2.6%
June 2026MYR 0.1900+11.8%
May 2026MYR 0.1700-2.9%
April 2026MYR 0.1750+2.9%
March 2026MYR 0.1700-24.4%
February 2026MYR 0.2250-6.3%
January 2026MYR 0.2400+6.7%
December 2025MYR 0.2250-11.8%
November 2025MYR 0.2550+6.3%
October 2025MYR 0.2400-2.0%

About the 9741 data

Daily bars. 6,679 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 29, 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/9741/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 9679 WCT Holdings Berhad
  • 9687 Ideal Capital Berhad
  • 9695 PLS Plantations Berhad
  • 9717 Sycal Ventures Berhad
  • 9776 Rivertree STF Synergies Bhd
  • 9792 SEG International Bhd
  • 9822 SAM Engineering & Equipment (M) Berhad
  • 9873 Prestar Resources Berhad

Common questions

9741 share price history

Start with any symbol.

Start free