Bursa Malaysia · 7047 · stock

FBG Holdings Berhad (7047) stock price history

Every Bursa Malaysia trading session of FBG Holdings Berhad from Jan 3, 2000 to Sep 28, 2026: 6,679 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 7047 data, free keyYear by year table

7047 adjusted close, 2000 to 2026

7047FBG Holdings Berhad
MYR 0.1000-46.3% over one year
20052010201520202025
MYR 0.5112
All time high, 2024
MYR 0.2052
52 week high, MYR 0.0950 low
6,679
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.

7047 key facts

  • FBG Holdings Berhad (7047) closed at MYR 0.1000 on Sep 28, 2026 on Bursa Malaysia.
  • 7047's all time high close is MYR 0.5112, set on Jul 18, 2024; its all time low close is MYR 0.0647 on Apr 28, 2003.
  • 7047's 52 week range is MYR 0.0950 to MYR 0.2052.
  • 7047 returned -46.3% over the year to Sep 28, 2026 and -69.8% over five years.
  • Over ten years 7047 returned -54%, -7.4% a year compounded.
  • 7047's deepest drawdown was -87.1% from Mar 29, 2000 to Apr 28, 2003.
  • DataCedar holds 6,679 daily sessions of 7047 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

7047 price chart, 2000 to 2026

7047 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.0692MYR 0.2150MYR 0.3608MYR 0.5065200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

7047 returns

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

PeriodReturn
1 month0.0%
3 months-23.1%
6 months-25.9%
Year to date-33.3%
1 year-46.3%
3 years-61.9%
5 years-69.8%
10 years-53.7%
Since Jan 3, 2000-77.2%
Compound annual growth, 26.7 years-5.4%

7047 records

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

All time high close
MYR 0.5112 on Jul 18, 2024
All time low close
MYR 0.0647 on Apr 28, 2003
52 week high
MYR 0.2052 on Oct 9, 2025
52 week low
MYR 0.0950 on Aug 28, 2026
Deepest drawdown
-87.1% from Mar 29, 2000 to Apr 28, 2003, recovered Jun 10, 2024
Best single session
+38.2% on Dec 4, 2003
Worst single session
-32.3% on May 14, 2018
Volatility, 1 year annualised
42.2%
Sessions closing higher, 1 year
19%
Best calendar year
2009, +109%
Worst calendar year
2005, -60%

7047 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 0.1550MYR 0.1650MYR 0.0950MYR 0.1000-33.3%137.5M184
2025MYR 0.3580MYR 0.3770MYR 0.1480MYR 0.1500-58.1%273.4M244
2024MYR 0.2717MYR 0.5298MYR 0.2579MYR 0.3580+34.0%1.2B247
2023MYR 0.2490MYR 0.2987MYR 0.2354MYR 0.2671+5.4%176.7M244
2022MYR 0.2935MYR 0.3198MYR 0.2278MYR 0.2535-16.1%62.4M243
2021MYR 0.2628MYR 0.4204MYR 0.2150MYR 0.3023+15.0%670.2M245
2020MYR 0.1661MYR 0.2723MYR 0.0646MYR 0.2628+58.2%649.4M247
2019MYR 0.1373MYR 0.2304MYR 0.1351MYR 0.1661+19.0%524.3M246
2018MYR 0.3414MYR 0.3986MYR 0.1329MYR 0.1396-59.1%580.7M243
2017MYR 0.2312MYR 0.4207MYR 0.2291MYR 0.3414+47.7%1.1B253
2016MYR 0.2119MYR 0.2547MYR 0.1976MYR 0.2312+10.2%247.7M250
2015MYR 0.1527MYR 0.2307MYR 0.1352MYR 0.2099+34.1%184.7M246
2014MYR 0.2261MYR 0.2570MYR 0.1372MYR 0.1565-31.4%249.3M247
2013MYR 0.2512MYR 0.2976MYR 0.2203MYR 0.2280-8.5%134.2M246
2012MYR 0.3570MYR 0.4483MYR 0.2416MYR 0.2493-30.2%183.9M245
2011MYR 0.4426MYR 0.4641MYR 0.3044MYR 0.3570-19.4%199.1M244
2010MYR 0.3470MYR 0.4498MYR 0.3128MYR 0.4426+27.6%301.4M249
2009MYR 0.1690MYR 0.4321MYR 0.1422MYR 0.3470+109.2%268.4M248
2008MYR 0.2235MYR 0.2700MYR 0.1215MYR 0.1659-25.8%63.5M248
2007MYR 0.1382MYR 0.2940MYR 0.1323MYR 0.2235+63.5%180.9M249
2006MYR 0.0786MYR 0.1705MYR 0.0750MYR 0.1367+73.8%286.6M259
2005MYR 0.1955MYR 0.3587MYR 0.0764MYR 0.0786-60.4%1.6B247
2004MYR 0.1676MYR 0.1984MYR 0.0735MYR 0.1984+18.4%479.3M262
2003MYR 0.0926MYR 0.2734MYR 0.0647MYR 0.1676+81.0%376.9M261
2002MYR 0.1676MYR 0.2058MYR 0.0735MYR 0.0926-44.7%36.4M261
2001MYR 0.1808MYR 0.2073MYR 0.0860MYR 0.1676-7.3%177.6M261
2000MYR 0.3956MYR 0.5275MYR 0.1676MYR 0.1808n/a374.8M260

7047 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.10000.0%
August 2026MYR 0.1000-23.1%
July 2026MYR 0.13000.0%
June 2026MYR 0.1300-3.7%
May 2026MYR 0.13500.0%
April 2026MYR 0.1350+3.8%
March 2026MYR 0.1300-16.1%
February 2026MYR 0.1550-3.1%
January 2026MYR 0.1600+6.7%
December 2025MYR 0.1500+1.4%
November 2025MYR 0.1480-18.4%
October 2025MYR 0.18140.0%

About the 7047 data

Daily bars. 6,679 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 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/7047/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 7034 Thong Guan Industries Berhad
  • 7035 CCK Consolidated Holdings Berhad
  • 7036 Borneo Oil Berhad
  • 7043 Xin Synergy Group Berhad
  • 7048 Atlan Holdings Bhd
  • 7050 Wong Engineering Corporation Berhad
  • 7052 Padini Holdings Berhad
  • 7054 Astral Asia Berhad

Common questions

7047 share price history

Start with any symbol.

Start free