Bursa Malaysia · 9792 · stock

SEG International Bhd (9792) stock price history

Every Bursa Malaysia trading session of SEG International Bhd 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 9792 data, free keyYear by year table

9792 adjusted close, 2000 to 2026

9792SEG International Bhd
MYR 0.6400+4.8% over one year
20052010201520202025
MYR 0.7912
All time high, 2025
MYR 0.8107
52 week high, MYR 0.6105 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.

9792 key facts

  • SEG International Bhd (9792) closed at MYR 0.6400 on Sep 28, 2026 on Bursa Malaysia.
  • 9792's all time high close is MYR 0.7912, set on Oct 14, 2025; its all time low close is MYR 0.0386 on Jun 2, 2008.
  • 9792's 52 week range is MYR 0.6105 to MYR 0.8107.
  • 9792 returned +4.8% over the year to Sep 28, 2026 and +19.6% over five years.
  • Over ten years 9792 returned +34%, +3.0% a year compounded.
  • 9792's deepest drawdown was -86.7% from Feb 10, 2000 to Jun 2, 2008.
  • DataCedar holds 6,679 daily sessions of 9792 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

9792 price chart, 2000 to 2026

9792 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.0410MYR 0.1039MYR 0.2635MYR 0.6683200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

9792 returns

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

PeriodReturn
1 month+2.4%
3 months+2.4%
6 months+0.8%
Year to date+0.8%
1 year+4.8%
3 years+4.6%
5 years+19.6%
10 years+34.4%
Since Jan 3, 2000+424.5%
Compound annual growth, 26.7 years+6.4%

9792 records

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

All time high close
MYR 0.7912 on Oct 14, 2025
All time low close
MYR 0.0386 on Jun 2, 2008
52 week high
MYR 0.8107 on Oct 14, 2025
52 week low
MYR 0.6105 on Sep 29, 2025
Deepest drawdown
-86.7% from Feb 10, 2000 to Jun 2, 2008, recovered Jun 23, 2010
Best single session
+68.3% on Feb 9, 2000
Worst single session
-21.9% on Jan 4, 2001
Volatility, 1 year annualised
26.1%
Sessions closing higher, 1 year
29%
Growth of 1 since 2000
5.2×
Best calendar year
2010, +371%
Worst calendar year
2005, -70%

9792 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 0.6349MYR 0.6740MYR 0.6153MYR 0.6400+0.8%172.6M184
2025MYR 0.5790MYR 0.8107MYR 0.5742MYR 0.6349+9.7%221.7M244
2024MYR 0.6024MYR 0.6164MYR 0.5604MYR 0.5790-4.6%352M247
2023MYR 0.5691MYR 0.6690MYR 0.5691MYR 0.6071+5.8%15.3M244
2022MYR 0.5351MYR 0.5824MYR 0.5267MYR 0.5735+7.2%10M243
2021MYR 0.5267MYR 0.5392MYR 0.5016MYR 0.5351+1.6%9.9M245
2020MYR 0.5109MYR 0.5392MYR 0.4667MYR 0.5267+3.1%116.4M247
2019MYR 0.4987MYR 0.5149MYR 0.4716MYR 0.5109+2.5%55.6M246
2018MYR 0.5038MYR 0.5219MYR 0.4483MYR 0.4987-1.7%48.9M243
2017MYR 0.4720MYR 0.5418MYR 0.4351MYR 0.5076+7.5%140.7M253
2016MYR 0.5489MYR 0.5489MYR 0.4474MYR 0.4720-12.8%177.8M250
2015MYR 0.5352MYR 0.5764MYR 0.5052MYR 0.5411-1.7%66.8M246
2014MYR 0.5204MYR 0.5502MYR 0.4845MYR 0.5502+5.7%107.4M247
2013MYR 0.6196MYR 0.6329MYR 0.5065MYR 0.5204-15.1%96.9M246
2012MYR 0.5779MYR 0.6974MYR 0.5456MYR 0.6130+5.5%241.4M245
2011MYR 0.3178MYR 0.6402MYR 0.3178MYR 0.5812+82.8%404.8M244
2010MYR 0.0668MYR 0.4152MYR 0.0639MYR 0.3178+371.0%641.5M249
2009MYR 0.0453MYR 0.0717MYR 0.0433MYR 0.0675+48.9%123.8M248
2008MYR 0.0433MYR 0.0536MYR 0.0346MYR 0.0453+0.8%181.6M248
2007MYR 0.0480MYR 0.0604MYR 0.0440MYR 0.0450-5.8%607.4M249
2006MYR 0.0525MYR 0.0853MYR 0.0455MYR 0.0477-7.4%582.4M259
2005MYR 0.1561MYR 0.1603MYR 0.0503MYR 0.0515-69.6%474.2M247
2004MYR 0.1290MYR 0.2110MYR 0.1237MYR 0.1694+31.4%562.5M262
2003MYR 0.0702MYR 0.1372MYR 0.0578MYR 0.1290+83.7%1.3B261
2002MYR 0.0819MYR 0.0926MYR 0.0590MYR 0.0702-14.2%129.1M261
2001MYR 0.1307MYR 0.1307MYR 0.0592MYR 0.0819-37.4%83.6M261
2000MYR 0.1206MYR 0.3171MYR 0.1162MYR 0.1307n/a92.1M260

9792 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.6400+2.4%
August 2026MYR 0.62510.0%
July 2026MYR 0.6251+0.8%
June 2026MYR 0.6202-3.8%
May 2026MYR 0.6447+3.1%
April 2026MYR 0.6251-1.5%
March 2026MYR 0.6349+0.8%
February 2026MYR 0.6300-2.3%
January 2026MYR 0.6447+1.5%
December 2025MYR 0.6349-0.8%
November 2025MYR 0.6398-1.5%
October 2025MYR 0.6495+4.7%

About the 9792 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 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/9792/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 9695 PLS Plantations Berhad
  • 9717 Sycal Ventures Berhad
  • 9741 Rohas Tecnic Berhad
  • 9776 Rivertree STF Synergies Bhd
  • 9822 SAM Engineering & Equipment (M) Berhad
  • 9873 Prestar Resources Berhad
  • 9938 Bright Packaging Industry Berhad
  • 9946 ETA Group Berhad

Common questions

9792 share price history

Start with any symbol.

Start free