Bursa Malaysia · 9946 · stock

ETA Group Berhad (9946) stock price history

Every Bursa Malaysia trading session of ETA Group Berhad from Jan 3, 2000 to Sep 28, 2026: 6,679 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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 9946 data, free keyYear by year table

9946 adjusted close, 2000 to 2026

9946ETA Group Berhad
MYR 0.1250-28.6% over one year
20052010201520202025
MYR 0.8210
All time high, 2000
MYR 0.2550
52 week high, MYR 0.1000 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.

9946 key facts

  • ETA Group Berhad (9946) closed at MYR 0.1250 on Sep 28, 2026 on Bursa Malaysia.
  • 9946's all time high close is MYR 0.8210, set on Feb 10, 2000; its all time low close is MYR 0.0623 on Aug 29, 2011.
  • 9946's 52 week range is MYR 0.1000 to MYR 0.2550.
  • 9946 returned -28.6% over the year to Sep 28, 2026 and -41.0% over five years.
  • Over ten years 9946 returned -45%, -5.8% a year compounded.
  • 9946's deepest drawdown was -92.4% from Feb 10, 2000 to Aug 29, 2011.
  • DataCedar holds 6,679 daily sessions of 9946 history from Jan 3, 2000 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.

9946 price chart, 2000 to 2026

9946 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.0653MYR 0.2800MYR 0.4946MYR 0.7093200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

9946 returns

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

PeriodReturn
1 month0.0%
3 months+4.2%
6 months-13.8%
Year to date-24.2%
1 year-28.6%
3 years+13.6%
5 years-41.0%
10 years-44.9%
Since Jan 3, 2000-75.6%
Compound annual growth, 26.7 years-5.1%

9946 records

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

All time high close
MYR 0.8210 on Feb 10, 2000
All time low close
MYR 0.0623 on Aug 29, 2011
52 week high
MYR 0.2550 on Oct 16, 2025
52 week low
MYR 0.1000 on Sep 21, 2026
Deepest drawdown
-92.4% from Feb 10, 2000 to Aug 29, 2011, not yet recovered
Best single session
+50.0% on Mar 30, 2009
Worst single session
-33.3% on Mar 27, 2009
Volatility, 1 year annualised
66.7%
Sessions closing higher, 1 year
24%
Best calendar year
2025, +70%
Worst calendar year
2002, -42%

9946 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 0.1600MYR 0.1750MYR 0.1000MYR 0.1250-26.5%26M184
2025MYR 0.1000MYR 0.2550MYR 0.0850MYR 0.1700+70.0%217.9M244
2024MYR 0.1250MYR 0.1400MYR 0.0850MYR 0.1000-20.0%116.6M247
2023MYR 0.1400MYR 0.1550MYR 0.0850MYR 0.1250-10.7%61.5M244
2022MYR 0.2049MYR 0.2180MYR 0.1250MYR 0.1400-33.1%129.6M243
2021MYR 0.2163MYR 0.2616MYR 0.1601MYR 0.2093-3.3%1.1B245
2020MYR 0.1605MYR 0.2336MYR 0.1332MYR 0.2163+34.8%355.8M247
2019MYR 0.2423MYR 0.2544MYR 0.1575MYR 0.1605-33.8%15M246
2018MYR 0.3573MYR 0.3634MYR 0.2059MYR 0.2423-29.8%28M244
2017MYR 0.2252MYR 0.3801MYR 0.2252MYR 0.3452+53.3%203.3M252
2016MYR 0.2162MYR 0.2432MYR 0.2147MYR 0.2252+4.9%14.3M250
2015MYR 0.1576MYR 0.2567MYR 0.1501MYR 0.2147+36.2%71M246
2014MYR 0.1201MYR 0.1937MYR 0.1201MYR 0.1576+31.3%20.6M247
2013MYR 0.0931MYR 0.1486MYR 0.0901MYR 0.1201+6.7%11.1M246
2012MYR 0.0728MYR 0.1456MYR 0.0615MYR 0.1126+54.6%14M245
2011MYR 0.1058MYR 0.1156MYR 0.0615MYR 0.0728-31.2%6.3M244
2010MYR 0.1310MYR 0.1651MYR 0.0834MYR 0.1058+9.6%39.3M249
2009MYR 0.0853MYR 0.1595MYR 0.0739MYR 0.0966+20.2%150.8M248
2008MYR 0.1330MYR 0.1538MYR 0.0782MYR 0.0803-39.6%6.4M248
2007MYR 0.1511MYR 0.1802MYR 0.1247MYR 0.1330-11.9%20.7M249
2006MYR 0.1455MYR 0.2009MYR 0.1379MYR 0.1511+9.0%21.9M259
2005MYR 0.1857MYR 0.2287MYR 0.1358MYR 0.1386-25.4%31.5M247
2004MYR 0.1912MYR 0.3187MYR 0.1760MYR 0.1857-2.9%209.9M262
2003MYR 0.2093MYR 0.3049MYR 0.1760MYR 0.1912-8.6%29.4M261
2002MYR 0.3626MYR 0.4167MYR 0.2023MYR 0.2093-42.3%145.4M261
2001MYR 0.4274MYR 0.5925MYR 0.2706MYR 0.3626-15.2%204.6M261
2000MYR 0.4860MYR 0.9195MYR 0.4115MYR 0.4274n/a77.8M260

9946 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.12500.0%
August 2026MYR 0.1250-13.8%
July 2026MYR 0.1450+20.8%
June 2026MYR 0.1200-14.3%
May 2026MYR 0.1400+3.7%
April 2026MYR 0.1350-6.9%
March 2026MYR 0.1450-6.5%
February 2026MYR 0.1550+3.3%
January 2026MYR 0.1500-11.8%
December 2025MYR 0.17000.0%
November 2025MYR 0.1700-24.4%
October 2025MYR 0.2250+28.6%

About the 9946 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 18, 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/9946/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 9792 SEG International Bhd
  • 9822 SAM Engineering & Equipment (M) Berhad
  • 9873 Prestar Resources Berhad
  • 9938 Bright Packaging Industry Berhad
  • 9954 RGT Berhad
  • 9962 Gromutual Berhad
  • 9997 Pensonic Holdings Berhad
  • KLCI Klci

Common questions

9946 share price history

Start with any symbol.

Start free