Bursa Malaysia · 7033 · stock

Kumpulan H & L High-Tech Berhad (7033) stock price history

Every Bursa Malaysia trading session of Kumpulan H & L High-Tech Berhad from Jan 3, 2000 to Sep 28, 2026: 6,681 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 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 7033 data, free keyYear by year table

7033 adjusted close, 2000 to 2026

7033Kumpulan H & L High-Tech Berhad
MYR 0.6150-11.4% over one year
20052010201520202025
MYR 2.05
All time high, 2021
MYR 0.7376
52 week high, MYR 0.5450 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.

7033 key facts

  • Kumpulan H & L High-Tech Berhad (7033) closed at MYR 0.6150 on Sep 28, 2026 on Bursa Malaysia.
  • 7033's all time high close is MYR 2.05, set on Sep 10, 2021; its all time low close is MYR 0.0687 on Nov 22, 2005.
  • 7033's 52 week range is MYR 0.5450 to MYR 0.7376.
  • 7033 returned -11.4% over the year to Sep 28, 2026 and -64.6% over five years.
  • Over ten years 7033 returned +138%, +9.1% a year compounded.
  • 7033's deepest drawdown was -93.2% from Feb 14, 2000 to Nov 22, 2005.
  • DataCedar holds 6,681 daily sessions of 7033 history from Jan 3, 2000 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.

7033 price chart, 2000 to 2026

7033 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.0713MYR 0.2140MYR 0.6421MYR 1.93200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

7033 returns

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

PeriodReturn
1 month+9.8%
3 months+6.0%
6 months+2.5%
Year to date+0.8%
1 year-11.4%
3 years-22.0%
5 years-64.6%
10 years+137.9%
Since Jan 3, 2000-0.5%
Compound annual growth, 26.7 years-0.0%

7033 records

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

All time high close
MYR 2.05 on Sep 10, 2021
All time low close
MYR 0.0687 on Nov 22, 2005
52 week high
MYR 0.7376 on Oct 3, 2025
52 week low
MYR 0.5450 on Jul 13, 2026
Deepest drawdown
-93.2% from Feb 14, 2000 to Nov 22, 2005, recovered Jul 7, 2021
Best single session
+55.2% on May 24, 2005
Worst single session
-33.8% on Jan 19, 2006
Volatility, 1 year annualised
53.0%
Sessions closing higher, 1 year
24%
Best calendar year
2021, +198%
Worst calendar year
2005, -49%

7033 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 0.6151MYR 0.6987MYR 0.5450MYR 0.6150-0.0%3M186
2025MYR 0.7473MYR 0.7861MYR 0.5905MYR 0.6151-17.7%5.6M244
2024MYR 0.8295MYR 0.8933MYR 0.6635MYR 0.7473-5.8%16.5M247
2023MYR 0.7762MYR 1.05MYR 0.7617MYR 0.7930+1.0%24.2M244
2022MYR 1.23MYR 1.27MYR 0.6984MYR 0.7850-35.4%69.8M243
2021MYR 0.4377MYR 2.12MYR 0.3283MYR 1.21+198.5%1.2B245
2020MYR 0.3499MYR 0.4546MYR 0.2469MYR 0.4069+16.3%2.3M247
2019MYR 0.3183MYR 0.3502MYR 0.2597MYR 0.3499+9.9%909.6K246
2018MYR 0.2921MYR 0.4457MYR 0.2921MYR 0.3183+9.0%3.6M244
2017MYR 0.2339MYR 0.3254MYR 0.2152MYR 0.2921+24.9%4.5M252
2016MYR 0.3749MYR 0.4233MYR 0.2142MYR 0.2339-41.4%8.2M250
2015MYR 0.2266MYR 0.4354MYR 0.2010MYR 0.3991+76.2%6.5M246
2014MYR 0.2407MYR 0.2673MYR 0.1803MYR 0.2266-5.9%2.5M247
2013MYR 0.2114MYR 0.2407MYR 0.1783MYR 0.2407+32.6%1.3M246
2012MYR 0.1611MYR 0.2218MYR 0.1528MYR 0.1815+12.7%2.2M245
2011MYR 0.1590MYR 0.2175MYR 0.1351MYR 0.1611+7.4%16.2M244
2010MYR 0.1713MYR 0.1768MYR 0.1174MYR 0.1500-4.2%7.1M249
2009MYR 0.1459MYR 0.1957MYR 0.1089MYR 0.1566+15.0%3.6M248
2008MYR 0.1413MYR 0.1789MYR 0.0942MYR 0.1362-9.6%10.2M248
2007MYR 0.1061MYR 0.1705MYR 0.0979MYR 0.1507+42.1%15.3M249
2006MYR 0.0748MYR 0.1541MYR 0.0731MYR 0.1061+48.7%4.2M259
2005MYR 0.1519MYR 0.1595MYR 0.0609MYR 0.0713-49.1%5.6M247
2004MYR 0.1726MYR 0.1874MYR 0.1097MYR 0.1401-18.8%13.6M262
2003MYR 0.1827MYR 0.2433MYR 0.1397MYR 0.1726-5.5%12.2M261
2002MYR 0.2756MYR 0.3083MYR 0.1715MYR 0.1827-33.7%12.5M261
2001MYR 0.2509MYR 0.4314MYR 0.1869MYR 0.2756+9.9%91M261
2000MYR 0.5913MYR 1.08MYR 0.2419MYR 0.2509n/a59.9M260

7033 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.6150+9.8%
August 2026MYR 0.5600-3.4%
July 2026MYR 0.5800+5.5%
June 2026MYR 0.5500-11.3%
May 2026MYR 0.6200+6.9%
April 2026MYR 0.5800-4.1%
March 2026MYR 0.6050-5.4%
February 2026MYR 0.6397-7.8%
January 2026MYR 0.6938+12.8%
December 2025MYR 0.6151-12.6%
November 2025MYR 0.7037-2.1%
October 2025MYR 0.7184-1.3%

About the 7033 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 22, 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/7033/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 7022 Globetronics Technology Bhd.
  • 7028 Zecon Berhad
  • 7029 Master-Pack Group Berhad
  • 7031 Amtel Holdings Berhad
  • 7034 Thong Guan Industries Berhad
  • 7035 CCK Consolidated Holdings Berhad
  • 7036 Borneo Oil Berhad
  • 7043 Xin Synergy Group Berhad

Common questions

7033 share price history

Start with any symbol.

Start free