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 Nov 12, 2026: 6,324 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 0.5250-22.7% over one year
20052010201520202025
MYR 2.05
All time high, 2021
MYR 0.7037
52 week high, MYR 0.5200 low
6,324
Daily sessions since 2000

Last updated Nov 12, 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 0.5250 on Nov 12, 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 0.5200 to MYR 0.7037.
  • 7033 returned -22.7% over the year to Nov 12, 2026 and -64.5% over five years.
  • Over ten years 7033 returned +99%, +7.1% a year compounded.
  • 7033's deepest drawdown was -93.2% from Feb 14, 2000 to Nov 22, 2005.
  • DataCedar holds 6,324 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 Nov 12, 2026MYR 0.0800MYR 0.2284MYR 0.6515MYR 1.86200020052010201520202025
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 Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month-5.4%
3 months-6.3%
6 months-19.2%
Year to date-14.0%
1 year-22.7%
3 years-40.0%
5 years-64.5%
10 years+99.3%
Since Jan 3, 2000-15.1%
Compound annual growth, 26.9 years-0.6%

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 0.7037 on Nov 24, 2025
52 week low
MYR 0.5200 on Nov 10, 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
54.1%
Sessions closing higher, 1 year
23%
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 Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.6151MYR 0.6987MYR 0.5200MYR 0.5250-14.6%3.4M213
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%23.8M243
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%8.2M242
2015MYR 0.2266MYR 0.4354MYR 0.2010MYR 0.3991+76.2%6.5M226
2014MYR 0.2452MYR 0.2673MYR 0.1803MYR 0.2266-2.3%2.4M235
2013MYR 0.2114MYR 0.2340MYR 0.1783MYR 0.2318+27.7%1.1M197
2012MYR 0.1611MYR 0.2114MYR 0.1528MYR 0.1815+12.7%2M178
2011MYR 0.1590MYR 0.2175MYR 0.1351MYR 0.1611+7.4%15.9M241
2010MYR 0.1713MYR 0.1768MYR 0.1174MYR 0.1500-1.7%7.1M247
2009MYR 0.1459MYR 0.1957MYR 0.1089MYR 0.1527+12.1%3.3M237
2008MYR 0.1413MYR 0.1789MYR 0.0942MYR 0.1362-9.6%10M233
2007MYR 0.0997MYR 0.1705MYR 0.0979MYR 0.1507+58.3%14.5M209
2006MYR 0.0748MYR 0.1541MYR 0.0731MYR 0.0952+33.4%3.1M162
2005MYR 0.1519MYR 0.1595MYR 0.0687MYR 0.0713-49.1%4.5M217
2004MYR 0.1726MYR 0.1874MYR 0.1097MYR 0.1401-18.8%13M234
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/a59.9M259

7033 monthly closes, last 12 months

MonthMonth end closeChange
November 2026MYR 0.5250-7.9%
October 2026MYR 0.5700+1.7%
September 2026MYR 0.5607+0.1%
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%

About the 7033 data

Daily bars. 6,324 sessions from Jan 3, 2000 to Nov 12, 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 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%3A7033/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