Bursa Malaysia · 7034 · stock

Thong Guan Industries Berhad (7034) stock price history

Every Bursa Malaysia trading session of Thong Guan Industries Berhad from Jan 3, 2000 to Sep 28, 2026: 6,678 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 7034 data, free keyYear by year table

7034 adjusted close, 2000 to 2026

7034Thong Guan Industries Berhad
MYR 1.50+28.6% over one year
20052010201520202025
MYR 2.76
All time high, 2020
MYR 1.70
52 week high, MYR 1.08 low
6,678
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.

7034 key facts

  • Thong Guan Industries Berhad (7034) closed at MYR 1.50 on Sep 28, 2026 on Bursa Malaysia.
  • 7034's all time high close is MYR 2.76, set on Nov 18, 2020; its all time low close is MYR 0.1170 on May 19, 2009.
  • 7034's 52 week range is MYR 1.08 to MYR 1.70.
  • 7034 returned +28.6% over the year to Sep 28, 2026 and -35.3% over five years.
  • Over ten years 7034 returned -5%, -0.5% a year compounded.
  • 7034's deepest drawdown was -82.8% from Jan 7, 2005 to May 19, 2009.
  • DataCedar holds 6,678 daily sessions of 7034 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

7034 price chart, 2000 to 2026

7034 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.1214MYR 0.3382MYR 0.9425MYR 2.63200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

7034 returns

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

PeriodReturn
1 month-7.7%
3 months+2.7%
6 months+16.8%
Year to date+30.8%
1 year+28.6%
3 years-14.0%
5 years-35.3%
10 years-4.8%
Since Jan 3, 2000+570.4%
Compound annual growth, 26.7 years+7.4%

7034 records

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

All time high close
MYR 2.76 on Nov 18, 2020
All time low close
MYR 0.1170 on May 19, 2009
52 week high
MYR 1.70 on Aug 27, 2026
52 week low
MYR 1.08 on Nov 4, 2025
Deepest drawdown
-82.8% from Jan 7, 2005 to May 19, 2009, recovered Jul 16, 2014
Best single session
+34.3% on Nov 16, 2000
Worst single session
-33.4% on Jan 19, 2005
Volatility, 1 year annualised
29.7%
Sessions closing higher, 1 year
42%
Growth of 1 since 2000
6.7×
Best calendar year
2003, +133%
Worst calendar year
2018, -46%

7034 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 1.15MYR 1.70MYR 1.11MYR 1.50+30.8%86.2M184
2025MYR 1.39MYR 1.39MYR 0.9032MYR 1.15-17.6%98.9M244
2024MYR 1.69MYR 2.01MYR 1.29MYR 1.40-17.7%133.3M247
2023MYR 2.09MYR 2.24MYR 1.64MYR 1.70-19.1%63.2M244
2022MYR 2.43MYR 2.51MYR 1.82MYR 2.10-13.5%87.3M243
2021MYR 2.18MYR 2.56MYR 1.66MYR 2.43+12.7%216.5M245
2020MYR 1.38MYR 2.84MYR 0.8053MYR 2.15+54.6%331.6M247
2019MYR 0.8795MYR 1.52MYR 0.8715MYR 1.39+58.2%125M246
2018MYR 1.64MYR 1.65MYR 0.8275MYR 0.8795-46.4%69.7M243
2017MYR 1.62MYR 1.86MYR 1.56MYR 1.64+1.4%119M252
2016MYR 1.17MYR 1.74MYR 1.04MYR 1.62+39.2%142.3M250
2015MYR 0.6734MYR 1.18MYR 0.6098MYR 1.16+71.9%118.4M246
2014MYR 0.5642MYR 0.8609MYR 0.5104MYR 0.6770+19.4%186.5M247
2013MYR 0.3452MYR 0.5964MYR 0.3168MYR 0.5669+64.2%64.3M246
2012MYR 0.2835MYR 0.3658MYR 0.2811MYR 0.3452+21.7%40.2M245
2011MYR 0.2245MYR 0.3230MYR 0.2174MYR 0.2835+25.0%49.8M244
2010MYR 0.1751MYR 0.2728MYR 0.1705MYR 0.2268+29.6%98.1M249
2009MYR 0.1655MYR 0.2046MYR 0.1170MYR 0.1751+5.8%12.9M248
2008MYR 0.2084MYR 0.2339MYR 0.1302MYR 0.1655-20.6%21M248
2007MYR 0.3000MYR 0.3855MYR 0.2041MYR 0.2084-30.1%79.9M249
2006MYR 0.4037MYR 0.4037MYR 0.2771MYR 0.2979-26.2%28.2M259
2005MYR 0.6307MYR 0.6859MYR 0.3653MYR 0.4037-37.6%28.5M247
2004MYR 0.5699MYR 0.6465MYR 0.5322MYR 0.6465+13.4%37.5M262
2003MYR 0.2442MYR 0.6009MYR 0.2132MYR 0.5699+133.3%35.6M261
2002MYR 0.2510MYR 0.3275MYR 0.2384MYR 0.2442-2.7%15.9M261
2001MYR 0.1995MYR 0.2660MYR 0.1662MYR 0.2510+25.8%7.2M261
2000MYR 0.1959MYR 0.3674MYR 0.1704MYR 0.1995n/a14.3M260

7034 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 1.50-7.7%
August 2026MYR 1.63+9.4%
July 2026MYR 1.49+3.5%
June 2026MYR 1.44-6.1%
May 2026MYR 1.53-2.5%
April 2026MYR 1.57+25.0%
March 2026MYR 1.26+8.5%
February 2026MYR 1.16+1.7%
January 2026MYR 1.14-0.9%
December 2025MYR 1.15+0.8%
November 2025MYR 1.14+2.6%
October 2025MYR 1.11-2.5%

About the 7034 data

Daily bars. 6,678 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/7034/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 7028 Zecon Berhad
  • 7029 Master-Pack Group Berhad
  • 7031 Amtel Holdings Berhad
  • 7033 Kumpulan H & L High-Tech Berhad
  • 7035 CCK Consolidated Holdings Berhad
  • 7036 Borneo Oil Berhad
  • 7043 Xin Synergy Group Berhad
  • 7047 FBG Holdings Berhad

Common questions

7034 share price history

Start with any symbol.

Start free