Bursa Malaysia · 7054 · stock

Astral Asia Berhad (7054) stock price history

Every Bursa Malaysia trading session of Astral Asia Berhad from Jan 3, 2000 to Sep 28, 2026: 6,684 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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 7054 data, free keyYear by year table

7054 adjusted close, 2000 to 2026

7054Astral Asia Berhad
MYR 0.1000+5.3% over one year
20052010201520202025
MYR 0.9580
All time high, 2000
MYR 0.1100
52 week high, MYR 0.0750 low
6,684
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.

7054 key facts

  • Astral Asia Berhad (7054) closed at MYR 0.1000 on Sep 28, 2026 on Bursa Malaysia.
  • 7054's all time high close is MYR 0.9580, set on May 4, 2000; its all time low close is MYR 0.0550 on Mar 19, 2020.
  • 7054's 52 week range is MYR 0.0750 to MYR 0.1100.
  • 7054 returned +5.3% over the year to Sep 28, 2026 and -16.7% over five years.
  • Over ten years 7054 returned -51%, -6.9% a year compounded.
  • 7054's deepest drawdown was -94.3% from May 4, 2000 to Mar 19, 2020.
  • DataCedar holds 6,684 daily sessions of 7054 history from Jan 3, 2000 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.

7054 price chart, 2000 to 2026

7054 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.0650MYR 0.2886MYR 0.5121MYR 0.7357200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

7054 returns

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

PeriodReturn
1 month+5.3%
3 months+11.1%
6 months-9.1%
Year to date+11.1%
1 year+5.3%
3 years-13.0%
5 years-16.7%
10 years-51.2%
Since Jan 3, 2000-72.6%
Compound annual growth, 26.7 years-4.7%

7054 records

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

All time high close
MYR 0.9580 on May 4, 2000
All time low close
MYR 0.0550 on Mar 19, 2020
52 week high
MYR 0.1100 on Nov 28, 2025
52 week low
MYR 0.0750 on Jul 1, 2026
Deepest drawdown
-94.3% from May 4, 2000 to Mar 19, 2020, not yet recovered
Best single session
+52.9% on May 6, 2020
Worst single session
-37.2% on Aug 29, 2000
Volatility, 1 year annualised
102.0%
Sessions closing higher, 1 year
11%
Best calendar year
2007, +99%
Worst calendar year
2008, -43%

7054 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 0.0950MYR 0.1100MYR 0.0750MYR 0.1000+11.1%1.9M188
2025MYR 0.1000MYR 0.1100MYR 0.0750MYR 0.0900-10.0%4.3M244
2024MYR 0.1150MYR 0.1350MYR 0.0950MYR 0.1000-13.0%59.3M247
2023MYR 0.1200MYR 0.1700MYR 0.1100MYR 0.1150-4.2%24.6M244
2022MYR 0.1150MYR 0.1500MYR 0.0900MYR 0.1200+4.3%79.3M243
2021MYR 0.1400MYR 0.1650MYR 0.1100MYR 0.1150-14.8%179.8M245
2020MYR 0.1900MYR 0.2000MYR 0.0500MYR 0.1350-27.0%822.9M247
2019MYR 0.1400MYR 0.2350MYR 0.1100MYR 0.1850+32.1%189.3M246
2018MYR 0.2000MYR 0.2200MYR 0.1400MYR 0.1400-30.0%3.5M244
2017MYR 0.2200MYR 0.2850MYR 0.1900MYR 0.2000-9.1%41.6M253
2016MYR 0.1927MYR 0.3673MYR 0.1855MYR 0.2200+10.0%87.8M250
2015MYR 0.1909MYR 0.2091MYR 0.1818MYR 0.2000+4.8%5.5M246
2014MYR 0.2002MYR 0.2306MYR 0.1855MYR 0.1909-4.6%10.7M247
2013MYR 0.2109MYR 0.2197MYR 0.1934MYR 0.2002-5.1%5.8M246
2012MYR 0.2265MYR 0.2351MYR 0.1881MYR 0.2109-6.9%9.3M245
2011MYR 0.2075MYR 0.2625MYR 0.1733MYR 0.2265+10.0%88.4M244
2010MYR 0.1850MYR 0.2278MYR 0.1518MYR 0.2058+24.6%38.9M249
2009MYR 0.1376MYR 0.1916MYR 0.1280MYR 0.1652+35.8%35.6M248
2008MYR 0.2136MYR 0.2566MYR 0.1176MYR 0.1216-42.6%70M248
2007MYR 0.1065MYR 0.2812MYR 0.1005MYR 0.2120+99.2%276.6M249
2006MYR 0.0883MYR 0.1230MYR 0.0839MYR 0.1065+22.6%19.9M259
2005MYR 0.1013MYR 0.1216MYR 0.0825MYR 0.0868-14.3%15M247
2004MYR 0.1245MYR 0.1679MYR 0.0796MYR 0.1013-18.6%150.7M262
2003MYR 0.1253MYR 0.1679MYR 0.1011MYR 0.1245-0.7%66.8M261
2002MYR 0.2133MYR 0.3129MYR 0.1239MYR 0.1253-41.3%272.7M261
2001MYR 0.1788MYR 0.2414MYR 0.1235MYR 0.2133+19.3%199.6M261
2000MYR 0.3547MYR 1.02MYR 0.1705MYR 0.1788n/a221.1M260

7054 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.1000+5.3%
August 2026MYR 0.0950-5.0%
July 2026MYR 0.1000+11.1%
June 2026MYR 0.09000.0%
May 2026MYR 0.0900-5.3%
April 2026MYR 0.0950-13.6%
March 2026MYR 0.1100+29.4%
February 2026MYR 0.0850-5.6%
January 2026MYR 0.09000.0%
December 2025MYR 0.0900-18.2%
November 2025MYR 0.1100+22.2%
October 2025MYR 0.0900-5.3%

About the 7054 data

Daily bars. 6,684 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 18, 2026 forward, most recent session Sep 24, 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/7054/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 7047 FBG Holdings Berhad
  • 7048 Atlan Holdings Bhd
  • 7050 Wong Engineering Corporation Berhad
  • 7052 Padini Holdings Berhad
  • 7055 PLB Engineering Berhad
  • 7060 New Hoong Fatt Holdings Berhad
  • 7062 Khind Holdings Berhad
  • 7066 Yong Tai Berhad

Common questions

7054 share price history

Start with any symbol.

Start free