Bursa Malaysia · 7031 · stock

Amtel Holdings Berhad (7031) stock price history

Every Bursa Malaysia trading session of Amtel Holdings Berhad from Jan 3, 2000 to Sep 28, 2026: 6,681 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 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 7031 data, free keyYear by year table

7031 adjusted close, 2000 to 2026

7031Amtel Holdings Berhad
MYR 0.3200-20.0% over one year
20052010201520202025
MYR 3.89
All time high, 2000
MYR 0.4950
52 week high, MYR 0.3100 low
6,681
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.

7031 key facts

  • Amtel Holdings Berhad (7031) closed at MYR 0.3200 on Sep 28, 2026 on Bursa Malaysia.
  • 7031's all time high close is MYR 3.89, set on Mar 28, 2000; its all time low close is MYR 0.2225 on Feb 11, 2009.
  • 7031's 52 week range is MYR 0.3100 to MYR 0.4950.
  • 7031 returned -20.0% over the year to Sep 28, 2026 and -61.9% over five years.
  • Over ten years 7031 returned -23%, -2.5% a year compounded.
  • 7031's deepest drawdown was -94.3% from Apr 3, 2000 to Feb 11, 2009.
  • DataCedar holds 6,681 daily sessions of 7031 history from Jan 3, 2000 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

7031 price chart, 2000 to 2026

7031 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.2433MYR 0.5746MYR 1.36MYR 3.20200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

7031 returns

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

PeriodReturn
1 month-4.5%
3 months-15.8%
6 months-3.0%
Year to date-15.8%
1 year-20.0%
3 years-48.4%
5 years-61.9%
10 years-22.6%
Since Jan 3, 2000-83.1%
Compound annual growth, 26.7 years-6.4%

7031 records

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

All time high close
MYR 3.89 on Mar 28, 2000
All time low close
MYR 0.2225 on Feb 11, 2009
52 week high
MYR 0.4950 on Oct 28, 2025
52 week low
MYR 0.3100 on Sep 28, 2026
Deepest drawdown
-94.3% from Apr 3, 2000 to Feb 11, 2009, not yet recovered
Best single session
+49.2% on Nov 2, 2011
Worst single session
-29.3% on Mar 24, 2009
Volatility, 1 year annualised
47.2%
Sessions closing higher, 1 year
18%
Best calendar year
2020, +174%
Worst calendar year
2004, -54%

7031 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 0.3950MYR 0.4000MYR 0.3100MYR 0.3200-15.8%5.7M185
2025MYR 0.5150MYR 0.5500MYR 0.3150MYR 0.3800-26.2%5.8M244
2024MYR 0.6250MYR 0.6700MYR 0.5050MYR 0.5150-17.6%25.7M247
2023MYR 0.8700MYR 0.9900MYR 0.5500MYR 0.6250-28.6%198.7M244
2022MYR 0.7300MYR 0.9400MYR 0.4500MYR 0.8750+17.4%92.6M243
2021MYR 1.25MYR 2.93MYR 0.6800MYR 0.7450-39.9%190.9M245
2020MYR 0.4533MYR 1.35MYR 0.3133MYR 1.24+173.5%43.8M247
2019MYR 0.4333MYR 0.4533MYR 0.4033MYR 0.4533+4.6%1.2M246
2018MYR 0.4433MYR 0.4667MYR 0.4067MYR 0.4333-2.3%1.5M244
2017MYR 0.4000MYR 0.5867MYR 0.4000MYR 0.4433+10.8%4.3M253
2016MYR 0.5667MYR 0.5667MYR 0.3900MYR 0.4000-29.4%3.9M250
2015MYR 0.5667MYR 0.6667MYR 0.4600MYR 0.56670.0%1.1M246
2014MYR 0.4274MYR 0.6567MYR 0.3489MYR 0.5667+32.6%10.8M247
2013MYR 0.4154MYR 0.5519MYR 0.3520MYR 0.4274+2.9%4.1M246
2012MYR 0.5015MYR 0.5371MYR 0.4035MYR 0.4154-12.5%4.8M245
2011MYR 0.4273MYR 0.5519MYR 0.3442MYR 0.4748+11.1%5.6M244
2010MYR 0.3739MYR 0.6113MYR 0.3234MYR 0.4273+29.7%11.8M249
2009MYR 0.2285MYR 0.4955MYR 0.2018MYR 0.3294+32.1%11.2M248
2008MYR 0.5252MYR 0.5400MYR 0.1899MYR 0.2493-52.5%80.8M248
2007MYR 0.7240MYR 0.7893MYR 0.4629MYR 0.5252-27.5%65.8M249
2006MYR 0.4125MYR 1.31MYR 0.3472MYR 0.7240+71.8%230.6M259
2005MYR 0.7003MYR 0.7478MYR 0.3679MYR 0.4214-37.7%21.3M247
2004MYR 1.46MYR 1.54MYR 0.5697MYR 0.6765-53.7%26.8M262
2003MYR 0.5727MYR 1.96MYR 0.4451MYR 1.46+154.9%159.7M261
2002MYR 1.06MYR 1.28MYR 0.5430MYR 0.5727-45.8%17M261
2001MYR 0.9792MYR 1.79MYR 0.5578MYR 1.06+7.9%64.2M261
2000MYR 1.69MYR 4.07MYR 0.9317MYR 0.9792n/a58.9M260

7031 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.3200-4.5%
August 2026MYR 0.3350-1.5%
July 2026MYR 0.3400-2.9%
June 2026MYR 0.3500-1.4%
May 2026MYR 0.3550+1.4%
April 2026MYR 0.3500+7.7%
March 2026MYR 0.3250-14.5%
February 2026MYR 0.3800+1.3%
January 2026MYR 0.3750-1.3%
December 2025MYR 0.3800-7.3%
November 2025MYR 0.4100-8.9%
October 2025MYR 0.4500+9.8%

About the 7031 data

Daily bars. 6,681 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 21, 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/7031/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 7020 ASTEEL Group Berhad
  • 7022 Globetronics Technology Bhd.
  • 7028 Zecon Berhad
  • 7029 Master-Pack Group Berhad
  • 7033 Kumpulan H & L High-Tech Berhad
  • 7034 Thong Guan Industries Berhad
  • 7035 CCK Consolidated Holdings Berhad
  • 7036 Borneo Oil Berhad

Common questions

7031 share price history

Start with any symbol.

Start free