Bursa Malaysia · 7029 · stock

Master-Pack Group Berhad (7029) stock price history

Every Bursa Malaysia trading session of Master-Pack Group Berhad from Jan 3, 2000 to Nov 13, 2026: 6,470 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 7029 data, free keyYear by year table

7029 adjusted close, 2000 to 2026

7029Master-Pack Group Berhad
MYR 1.54-34.1% over one year
20052010201520202025
MYR 3.85
All time high, 2024
MYR 2.34
52 week high, MYR 1.41 low
6,470
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

7029 key facts

  • Master-Pack Group Berhad (7029) closed at MYR 1.54 on Nov 13, 2026 on Bursa Malaysia.
  • 7029's all time high close is MYR 3.85, set on Jun 21, 2024; its all time low close is MYR 0.1403 on Dec 26, 2008.
  • 7029's 52 week range is MYR 1.41 to MYR 2.34.
  • 7029 returned -34.1% over the year to Nov 13, 2026 and +5.9% over five years.
  • Over ten years 7029 returned +310%, +15.2% a year compounded.
  • 7029's deepest drawdown was -93.1% from Mar 22, 2000 to Dec 26, 2008.
  • DataCedar holds 6,470 daily sessions of 7029 history from Jan 3, 2000 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.

7029 price chart, 2000 to 2026

7029 adjusted close, Jan 3, 2000 to Nov 13, 2026MYR 0.1594MYR 0.4561MYR 1.30MYR 3.73200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

7029 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-3.8%
3 months-11.5%
6 months-13.4%
Year to date-14.8%
1 year-34.1%
3 years-42.6%
5 years+5.9%
10 years+310.3%
Since Jan 3, 2000+22.1%
Compound annual growth, 26.9 years+0.7%

7029 records

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

All time high close
MYR 3.85 on Jun 21, 2024
All time low close
MYR 0.1403 on Dec 26, 2008
52 week high
MYR 2.34 on Nov 13, 2025
52 week low
MYR 1.41 on Sep 21, 2026
Deepest drawdown
-93.1% from Mar 22, 2000 to Dec 26, 2008, recovered Dec 2, 2019
Best single session
+87.5% on Dec 5, 2005
Worst single session
-43.3% on Mar 16, 2009
Volatility, 1 year annualised
42.1%
Sessions closing higher, 1 year
19%
Best calendar year
2019, +346%
Worst calendar year
2005, -55%

7029 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 Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 1.81MYR 2.00MYR 1.41MYR 1.54-14.8%937.6K216
2025MYR 3.33MYR 4.40MYR 1.81MYR 1.81-45.8%16.6M244
2024MYR 2.75MYR 3.91MYR 2.73MYR 3.34+21.5%11M247
2023MYR 2.03MYR 2.91MYR 1.91MYR 2.75+34.6%32.7M244
2022MYR 1.37MYR 2.26MYR 1.29MYR 2.04+48.7%25.9M242
2021MYR 1.55MYR 1.65MYR 1.32MYR 1.37-11.9%47.2M245
2020MYR 1.95MYR 2.49MYR 0.4716MYR 1.56-20.1%520.8M247
2019MYR 0.4369MYR 2.12MYR 0.4369MYR 1.95+346.1%200.8M246
2018MYR 0.4739MYR 0.5547MYR 0.4036MYR 0.4369-7.8%28.2M234
2017MYR 0.3717MYR 0.6231MYR 0.3462MYR 0.4739+27.5%79.1M227
2016MYR 0.4878MYR 0.4914MYR 0.3534MYR 0.3717-23.8%3.8M227
2015MYR 0.5068MYR 0.6248MYR 0.3605MYR 0.4878-3.8%22.9M227
2014MYR 0.3645MYR 0.6179MYR 0.3332MYR 0.5068+39.0%57.9M246
2013MYR 0.3146MYR 0.4451MYR 0.2791MYR 0.3645+21.0%9.9M237
2012MYR 0.2577MYR 0.4518MYR 0.2577MYR 0.3012+16.9%24M238
2011MYR 0.2515MYR 0.3012MYR 0.2188MYR 0.2577+6.6%4.9M228
2010MYR 0.2678MYR 0.4113MYR 0.2104MYR 0.2417+2.4%2.2M215
2009MYR 0.2200MYR 0.3411MYR 0.1467MYR 0.2359+45.1%2.3M243
2008MYR 0.3188MYR 0.4145MYR 0.1403MYR 0.1626-49.0%760.1K241
2007MYR 0.3953MYR 0.5037MYR 0.2869MYR 0.3188-18.7%130.7K241
2006MYR 0.2359MYR 0.4432MYR 0.1817MYR 0.3921+36.7%687K249
2005MYR 0.6440MYR 0.7588MYR 0.2040MYR 0.2869-55.4%5.1M245
2004MYR 0.5368MYR 0.8417MYR 0.4868MYR 0.6440+20.0%30.6M262
2003MYR 0.5055MYR 0.6085MYR 0.4369MYR 0.5368+6.2%26.1M233
2002MYR 0.8051MYR 1.03MYR 0.5055MYR 0.5055-37.2%4.5M251
2001MYR 1.00MYR 1.12MYR 0.6241MYR 0.8051-19.7%6.3M246
2000MYR 1.27MYR 2.11MYR 0.9313MYR 1.00n/a24.7M249

7029 monthly closes, last 12 months

MonthMonth end closeChange
November 2026MYR 1.54+4.1%
October 2026MYR 1.48-6.3%
September 2026MYR 1.58-2.5%
August 2026MYR 1.62-3.0%
July 2026MYR 1.67+0.6%
June 2026MYR 1.66+0.6%
May 2026MYR 1.65-0.7%
April 2026MYR 1.66-5.0%
March 2026MYR 1.75-5.8%
February 2026MYR 1.860.0%
January 2026MYR 1.86+2.7%
December 2025MYR 1.81-3.1%

About the 7029 data

Daily bars. 6,470 sessions from Jan 3, 2000 to Nov 13, 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 Nov 6, 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/klse%3A7029/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 7018 CME Group Berhad
  • 7020 ASTEEL Group Berhad
  • 7022 Globetronics Technology Bhd.
  • 7028 Zecon Berhad
  • 7031 Amtel Holdings Berhad
  • 7033 Kumpulan H & L High-Tech Berhad
  • 7034 Thong Guan Industries Berhad
  • 7035 CCK Consolidated Holdings Berhad

Common questions

7029 share price history

Start with any symbol.

Start free