Bursa Malaysia · 7004 · stock

MCE Holdings Berhad (7004) stock price history

Every Bursa Malaysia trading session of MCE Holdings Berhad from Jan 3, 2000 to Sep 28, 2026: 6,680 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 7004 data, free keyYear by year table

7004 adjusted close, 2000 to 2026

7004MCE Holdings Berhad
MYR 1.51-8.3% over one year
20052010201520202025
MYR 1.81
All time high, 2025
MYR 1.83
52 week high, MYR 1.29 low
6,680
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.

7004 key facts

  • MCE Holdings Berhad (7004) closed at MYR 1.51 on Sep 28, 2026 on Bursa Malaysia.
  • 7004's all time high close is MYR 1.81, set on Oct 21, 2025; its all time low close is MYR 0.0537 on Dec 1, 2008.
  • 7004's 52 week range is MYR 1.29 to MYR 1.83.
  • 7004 returned -8.3% over the year to Sep 28, 2026 and +132.4% over five years.
  • Over ten years 7004 returned +393%, +17.3% a year compounded.
  • 7004's deepest drawdown was -94.6% from Feb 9, 2000 to Dec 1, 2008.
  • DataCedar holds 6,680 daily sessions of 7004 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

7004 price chart, 2000 to 2026

7004 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.0855MYR 0.2357MYR 0.6493MYR 1.79200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

7004 returns

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

PeriodReturn
1 month-5.0%
3 months-1.9%
6 months+7.0%
Year to date+2.1%
1 year-8.3%
3 years+84.0%
5 years+132.4%
10 years+393.2%
Since Jan 3, 2000+131.1%
Compound annual growth, 26.7 years+3.2%

7004 records

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

All time high close
MYR 1.81 on Oct 21, 2025
All time low close
MYR 0.0537 on Dec 1, 2008
52 week high
MYR 1.83 on Oct 16, 2025
52 week low
MYR 1.29 on Mar 9, 2026
Deepest drawdown
-94.6% from Feb 9, 2000 to Dec 1, 2008, recovered Dec 19, 2023
Best single session
+77.3% on Apr 6, 2009
Worst single session
-38.5% on Dec 1, 2008
Volatility, 1 year annualised
20.5%
Sessions closing higher, 1 year
29%
Growth of 1 since 2000
2.3×
Best calendar year
2020, +171%
Worst calendar year
2008, -61%

7004 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 1.45MYR 1.61MYR 1.29MYR 1.51+3.4%22.7M184
2025MYR 1.42MYR 1.83MYR 1.18MYR 1.46+0.4%46.8M244
2024MYR 1.30MYR 1.94MYR 1.07MYR 1.45+13.3%112.3M247
2023MYR 0.5890MYR 1.33MYR 0.5760MYR 1.28+119.7%140.2M244
2022MYR 0.5717MYR 0.6367MYR 0.4115MYR 0.5847+2.3%14.4M243
2021MYR 0.6410MYR 0.7709MYR 0.5284MYR 0.5717-11.4%76.6M245
2020MYR 0.2166MYR 0.8143MYR 0.1234MYR 0.6453+170.9%142.9M247
2019MYR 0.1949MYR 0.3248MYR 0.1884MYR 0.2382+14.6%3.3M246
2018MYR 0.3465MYR 0.3595MYR 0.1884MYR 0.2079-40.0%6.9M244
2017MYR 0.2870MYR 0.3768MYR 0.2870MYR 0.3465+20.7%8.3M253
2016MYR 0.4252MYR 0.4252MYR 0.2679MYR 0.2870-33.2%11.1M250
2015MYR 0.5017MYR 0.5272MYR 0.3465MYR 0.4294-18.5%11M246
2014MYR 0.6498MYR 0.7119MYR 0.4975MYR 0.5272-18.4%29.4M247
2013MYR 0.5587MYR 0.7684MYR 0.5058MYR 0.6458+16.4%40.1M246
2012MYR 0.2810MYR 0.5911MYR 0.2810MYR 0.5549+97.5%54.3M245
2011MYR 0.2298MYR 0.2900MYR 0.1945MYR 0.2810+25.0%13.5M244
2010MYR 0.1342MYR 0.2700MYR 0.0872MYR 0.2247+91.4%13.9M249
2009MYR 0.1208MYR 0.2281MYR 0.0704MYR 0.1174+6.1%21.1M248
2008MYR 0.2784MYR 0.2784MYR 0.0335MYR 0.1107-60.7%31.7M248
2007MYR 0.3354MYR 0.6273MYR 0.2684MYR 0.2818-20.0%105.9M249
2006MYR 0.3453MYR 0.3996MYR 0.3241MYR 0.3522+2.0%3.8M259
2005MYR 0.4299MYR 0.4327MYR 0.2981MYR 0.3453-19.7%2.7M247
2004MYR 0.5038MYR 0.5278MYR 0.3372MYR 0.4299-14.7%3.9M262
2003MYR 0.5042MYR 0.5865MYR 0.3865MYR 0.5038-0.1%6.4M261
2002MYR 0.5858MYR 0.8108MYR 0.4586MYR 0.5042-13.9%4M261
2001MYR 0.4589MYR 0.6346MYR 0.2709MYR 0.5858+27.7%1.8M261
2000MYR 0.6024MYR 1.13MYR 0.4448MYR 0.4589n/a7.7M260

7004 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 1.51-5.0%
August 2026MYR 1.59+5.3%
July 2026MYR 1.51-1.9%
June 2026MYR 1.54+2.7%
May 2026MYR 1.50+4.2%
April 2026MYR 1.44+4.9%
March 2026MYR 1.37-1.4%
February 2026MYR 1.39-5.3%
January 2026MYR 1.47+0.7%
December 2025MYR 1.46-4.4%
November 2025MYR 1.53-14.1%
October 2025MYR 1.78+6.2%

About the 7004 data

Daily bars. 6,680 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/7004/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 6963 V.S. Industry Berhad
  • 6971 Kobay Technology Bhd.
  • 6998 Bintai Kinden Corporation Berhad
  • 7003 Y&G Corporation Bhd.
  • 7005 B.I.G. Industries Berhad
  • 7006 Rhong Khen International Berhad
  • 7010 PTT Synergy Group Berhad
  • 7013 Hubline Berhad

Common questions

7004 share price history

Start with any symbol.

Start free