Bursa Malaysia · 7070 · stock
Vizione Holdings Berhad (7070) stock price history
Every Bursa Malaysia trading session of Vizione Holdings Berhad from Jan 3, 2000 to Sep 29, 2026: 6,680 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.
7070 adjusted close, 2000 to 2026
- MYR 146.83
- All time high, 2000
- MYR 0.1550
- 52 week high, MYR 0.0400 low
- 6,680
- Daily sessions since 2000
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
7070 key facts
- Vizione Holdings Berhad (7070) closed at MYR 0.1050 on Sep 29, 2026 on Bursa Malaysia.
- 7070's all time high close is MYR 146.83, set on Feb 23, 2000; its all time low close is MYR 0.0500 on May 8, 2026.
- 7070's 52 week range is MYR 0.0400 to MYR 0.1550.
- 7070 returned -4.5% over the year to Sep 29, 2026 and -83.8% over five years.
- Over ten years 7070 returned -97%, -29.1% a year compounded.
- 7070's deepest drawdown was -100.0% from Feb 23, 2000 to May 8, 2026.
- DataCedar holds 6,680 daily sessions of 7070 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
7070 price chart, 2000 to 2026
7070 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +16.7% |
| 3 months | -19.2% |
| 6 months | -12.5% |
| Year to date | -4.5% |
| 1 year | -4.5% |
| 3 years | -58.0% |
| 5 years | -83.8% |
| 10 years | -96.8% |
| Since Jan 3, 2000 | -99.9% |
| Compound annual growth, 26.7 years | -22.0% |
7070 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 146.83 on Feb 23, 2000
- All time low close
- MYR 0.0500 on May 8, 2026
- 52 week high
- MYR 0.1550 on Jun 30, 2026
- 52 week low
- MYR 0.0400 on May 8, 2026
- Deepest drawdown
- -100.0% from Feb 23, 2000 to May 8, 2026, not yet recovered
- Best single session
- +80.0% on May 11, 2026
- Worst single session
- -54.5% on May 8, 2026
- Volatility, 1 year annualised
- 140.3%
- Sessions closing higher, 1 year
- 26%
- Best calendar year
- 2017, +38%
- Worst calendar year
- 2021, -80%
7070 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 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 0.1450 | MYR 0.1550 | MYR 0.0400 | MYR 0.1050 | -27.6% | 94.4M | 185 |
| 2025 | MYR 0.1100 | MYR 0.1450 | MYR 0.0600 | MYR 0.1450 | +31.8% | 88.6M | 244 |
| 2024 | MYR 0.3000 | MYR 0.3750 | MYR 0.1000 | MYR 0.1100 | -63.3% | 142.9M | 247 |
| 2023 | MYR 0.3000 | MYR 0.3500 | MYR 0.2000 | MYR 0.3000 | +9.1% | 113.3M | 244 |
| 2022 | MYR 0.4250 | MYR 0.6750 | MYR 0.2250 | MYR 0.2750 | -31.2% | 470.1M | 243 |
| 2021 | MYR 1.98 | MYR 2.00 | MYR 0.4000 | MYR 0.4000 | -80.0% | 554.4M | 245 |
| 2020 | MYR 4.35 | MYR 4.40 | MYR 1.08 | MYR 2.00 | -54.3% | 456.9M | 247 |
| 2019 | MYR 4.35 | MYR 5.85 | MYR 4.00 | MYR 4.38 | +2.3% | 68.5M | 246 |
| 2018 | MYR 5.60 | MYR 7.00 | MYR 3.85 | MYR 4.28 | -23.7% | 79.1M | 243 |
| 2017 | MYR 4.07 | MYR 6.13 | MYR 3.50 | MYR 5.60 | +37.6% | 68.7M | 253 |
| 2016 | MYR 3.02 | MYR 4.20 | MYR 2.63 | MYR 4.07 | +34.8% | 10.5M | 250 |
| 2015 | MYR 3.54 | MYR 5.64 | MYR 2.63 | MYR 3.02 | -14.8% | 9.8M | 246 |
| 2014 | MYR 4.99 | MYR 6.30 | MYR 2.89 | MYR 3.54 | -28.9% | 68.9M | 247 |
| 2013 | MYR 5.13 | MYR 8.27 | MYR 3.68 | MYR 4.99 | -0.2% | 98.8M | 246 |
| 2012 | MYR 5.25 | MYR 11.40 | MYR 3.84 | MYR 5.00 | -4.9% | 112.4M | 245 |
| 2011 | MYR 4.48 | MYR 7.94 | MYR 2.56 | MYR 5.25 | +17.1% | 28.7M | 244 |
| 2010 | MYR 4.74 | MYR 8.07 | MYR 3.59 | MYR 4.48 | -5.4% | 4.3M | 249 |
| 2009 | MYR 8.71 | MYR 11.92 | MYR 4.48 | MYR 4.74 | -54.9% | 5.4M | 248 |
| 2008 | MYR 13.71 | MYR 15.38 | MYR 6.92 | MYR 10.51 | -24.1% | 6.9M | 248 |
| 2007 | MYR 11.92 | MYR 17.55 | MYR 10.38 | MYR 13.84 | +16.1% | 3.4M | 249 |
| 2006 | MYR 13.58 | MYR 22.81 | MYR 7.30 | MYR 11.92 | -3.1% | 6.2M | 259 |
| 2005 | MYR 26.14 | MYR 34.34 | MYR 8.97 | MYR 12.30 | -53.8% | 1.2M | 247 |
| 2004 | MYR 46.89 | MYR 49.97 | MYR 25.63 | MYR 26.65 | -43.2% | 1M | 262 |
| 2003 | MYR 36.70 | MYR 60.99 | MYR 29.76 | MYR 46.89 | +27.8% | 167.7K | 261 |
| 2002 | MYR 60.03 | MYR 66.88 | MYR 36.70 | MYR 36.70 | -38.9% | 406K | 261 |
| 2001 | MYR 47.61 | MYR 70.76 | MYR 40.52 | MYR 60.03 | +26.1% | 95.6K | 261 |
| 2000 | MYR 76.92 | MYR 166.72 | MYR 47.61 | MYR 47.61 | n/a | 1.3M | 260 |
7070 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MYR 0.1050 | +16.7% |
| August 2026 | MYR 0.0900 | -10.0% |
| July 2026 | MYR 0.1000 | -28.6% |
| June 2026 | MYR 0.1400 | +40.0% |
| May 2026 | MYR 0.1000 | -20.0% |
| April 2026 | MYR 0.1250 | -13.8% |
| March 2026 | MYR 0.1450 | +70.6% |
| February 2026 | MYR 0.0850 | -10.5% |
| January 2026 | MYR 0.0950 | -34.5% |
| December 2025 | MYR 0.1450 | +93.3% |
| November 2025 | MYR 0.0750 | -16.7% |
| October 2025 | MYR 0.0900 | -28.0% |
About the 7070 data
Daily bars. 6,680 sessions from Jan 3, 2000 to Sep 29, 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/7070/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
7070 share price history
