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 Nov 12, 2026: 6,433 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 0.1000-40.1% over one year
20052010201520202025
MYR 0.5112
All time high, 2024
MYR 0.1670
52 week high, MYR 0.0900 low
6,433
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.

7047 key facts

  • FBG Holdings Berhad (7047) closed at MYR 0.1000 on Nov 12, 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 0.0900 to MYR 0.1670.
  • 7047 returned -40.1% over the year to Nov 12, 2026 and -66.9% over five years.
  • Over ten years 7047 returned -57%, -8.1% a year compounded.
  • 7047's deepest drawdown was -87.1% from Mar 29, 2000 to Apr 28, 2003.
  • DataCedar holds 6,433 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 Nov 12, 2026MYR 0.0764MYR 0.2214MYR 0.3663MYR 0.5112200020052010201520202025
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 Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months-13.0%
6 months-28.6%
Year to date-33.3%
1 year-40.1%
3 years-63.2%
5 years-66.9%
10 years-56.9%
Since Jan 3, 2000-77.2%
Compound annual growth, 26.9 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 0.1670 on Nov 12, 2025
52 week low
MYR 0.0900 on Oct 14, 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
44.4%
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 Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.1550MYR 0.1650MYR 0.0900MYR 0.1000-33.3%147M212
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%61.1M237
2021MYR 0.2628MYR 0.4204MYR 0.2150MYR 0.3023+15.0%668.7M243
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%570.1M241
2017MYR 0.2312MYR 0.4207MYR 0.2291MYR 0.3414+47.7%1.1B245
2016MYR 0.2119MYR 0.2547MYR 0.1976MYR 0.2312+10.2%239.8M234
2015MYR 0.1527MYR 0.2307MYR 0.1352MYR 0.2099+34.1%182.4M242
2014MYR 0.2261MYR 0.2570MYR 0.1372MYR 0.1565-31.4%233.3M232
2013MYR 0.2512MYR 0.2976MYR 0.2203MYR 0.2280-8.5%127.7M229
2012MYR 0.3570MYR 0.4483MYR 0.2416MYR 0.2493-30.2%183.8M244
2011MYR 0.4426MYR 0.4641MYR 0.3044MYR 0.3570-19.4%191.2M235
2010MYR 0.3470MYR 0.4498MYR 0.3128MYR 0.4426+27.6%295.3M238
2009MYR 0.1690MYR 0.4321MYR 0.1422MYR 0.3470+109.2%260.3M237
2008MYR 0.2235MYR 0.2700MYR 0.1215MYR 0.1659-25.8%57M221
2007MYR 0.1382MYR 0.2940MYR 0.1323MYR 0.2235+63.5%173.1M230
2006MYR 0.0786MYR 0.1705MYR 0.0750MYR 0.1367+73.8%285.6M256
2005MYR 0.1955MYR 0.3587MYR 0.0764MYR 0.0786-60.4%1.6B233
2004MYR 0.1676MYR 0.1984MYR 0.0735MYR 0.1984+18.4%443.7M225
2003MYR 0.0926MYR 0.2734MYR 0.0647MYR 0.1676+81.0%359.3M245
2002MYR 0.1676MYR 0.2058MYR 0.0735MYR 0.0926-44.7%35.6M238
2001MYR 0.1808MYR 0.2073MYR 0.0860MYR 0.1676-7.3%174.7M242
2000MYR 0.3956MYR 0.5275MYR 0.1676MYR 0.1808n/a364.4M246

7047 monthly closes, last 12 months

MonthMonth end closeChange
November 2026MYR 0.10000.0%
October 2026MYR 0.10000.0%
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%

About the 7047 data

Daily bars. 6,433 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 17, 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%3A7047/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