Bursa Malaysia · 7076 · stock

CB Industrial Product Holding Berhad (7076) stock price history

Every Bursa Malaysia trading session of CB Industrial Product Holding Berhad from Jan 3, 2000 to Sep 28, 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.

Get 7076 data, free keyYear by year table

7076 adjusted close, 2000 to 2026

7076CB Industrial Product Holding Berhad
MYR 1.13-6.3% over one year
20052010201520202025
MYR 1.70
All time high, 2014
MYR 1.30
52 week high, MYR 0.9902 low
6,680
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.

7076 key facts

  • CB Industrial Product Holding Berhad (7076) closed at MYR 1.13 on Sep 28, 2026 on Bursa Malaysia.
  • 7076's all time high close is MYR 1.70, set on Aug 15, 2014; its all time low close is MYR 0.0604 on Mar 12, 2001.
  • 7076's 52 week range is MYR 0.9902 to MYR 1.30.
  • 7076 returned -6.3% over the year to Sep 28, 2026 and +7.3% over five years.
  • Over ten years 7076 returned -23%, -2.6% a year compounded.
  • 7076's deepest drawdown was -73.6% from Jan 8, 2008 to Dec 24, 2008.
  • DataCedar holds 6,680 daily sessions of 7076 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

7076 price chart, 2000 to 2026

7076 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.0762MYR 0.2118MYR 0.5888MYR 1.64200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

7076 returns

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

PeriodReturn
1 month-8.9%
3 months+6.7%
6 months+3.7%
Year to date-4.0%
1 year-6.3%
3 years+15.9%
5 years+7.3%
10 years-23.4%
Since Jan 3, 2000+748.4%
Compound annual growth, 26.7 years+8.3%

7076 records

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

All time high close
MYR 1.70 on Aug 15, 2014
All time low close
MYR 0.0604 on Mar 12, 2001
52 week high
MYR 1.30 on Sep 7, 2026
52 week low
MYR 0.9902 on Aug 6, 2026
Deepest drawdown
-73.6% from Jan 8, 2008 to Dec 24, 2008, recovered Apr 20, 2012
Best single session
+100.0% on May 31, 2005
Worst single session
-44.6% on Jun 10, 2005
Volatility, 1 year annualised
26.6%
Sessions closing higher, 1 year
24%
Growth of 1 since 2000
8.5×
Best calendar year
2006, +221%
Worst calendar year
2008, -72%

7076 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 1.18MYR 1.30MYR 0.9902MYR 1.13-6.3%14.8M185
2025MYR 1.24MYR 1.28MYR 0.9463MYR 1.21-4.7%26.4M244
2024MYR 1.17MYR 1.37MYR 1.06MYR 1.26+4.6%38.3M247
2023MYR 0.9312MYR 1.21MYR 0.7903MYR 1.21+27.4%24.1M244
2022MYR 1.01MYR 1.52MYR 0.8968MYR 0.9485-4.4%50.1M243
2021MYR 0.9047MYR 1.21MYR 0.8554MYR 0.9922+8.7%71.2M245
2020MYR 0.9018MYR 1.01MYR 0.5475MYR 0.9129+3.1%71.9M247
2019MYR 0.7890MYR 0.9670MYR 0.6267MYR 0.8857+14.5%69.9M246
2018MYR 1.35MYR 1.44MYR 0.7426MYR 0.7736-42.6%96.9M243
2017MYR 1.43MYR 1.62MYR 1.30MYR 1.35-5.8%71.9M253
2016MYR 1.43MYR 1.68MYR 1.38MYR 1.43-0.6%54.9M250
2015MYR 1.36MYR 1.49MYR 1.13MYR 1.44+6.5%56.5M246
2014MYR 1.06MYR 1.73MYR 1.06MYR 1.35+26.7%172.6M247
2013MYR 0.8586MYR 1.08MYR 0.7975MYR 1.07+21.5%225.6M246
2012MYR 0.5912MYR 0.8891MYR 0.5912MYR 0.8779+47.8%302.4M245
2011MYR 0.5055MYR 0.6356MYR 0.4542MYR 0.5939+20.2%272.1M244
2010MYR 0.3612MYR 0.5119MYR 0.2917MYR 0.4940+36.3%270.1M249
2009MYR 0.2017MYR 0.4277MYR 0.1982MYR 0.3625+79.7%277.4M248
2008MYR 0.7010MYR 0.7531MYR 0.1970MYR 0.2017-71.7%208.3M248
2007MYR 0.4952MYR 0.7357MYR 0.3893MYR 0.7125+43.9%423.7M249
2006MYR 0.1530MYR 0.4999MYR 0.1442MYR 0.4952+221.3%424.2M259
2005MYR 0.1844MYR 0.2561MYR 0.1226MYR 0.1541-16.9%95.7M247
2004MYR 0.1922MYR 0.2307MYR 0.1759MYR 0.1855-3.5%129.1M262
2003MYR 0.1039MYR 0.1974MYR 0.0860MYR 0.1922+84.9%211.7M261
2002MYR 0.1098MYR 0.1684MYR 0.0771MYR 0.1039-5.3%69.6M261
2001MYR 0.0994MYR 0.1266MYR 0.0557MYR 0.1098+10.4%37M261
2000MYR 0.1346MYR 0.2235MYR 0.0882MYR 0.0994n/a104.6M260

7076 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 1.13-8.9%
August 2026MYR 1.24+20.5%
July 2026MYR 1.03-4.5%
June 2026MYR 1.08-6.8%
May 2026MYR 1.16-2.5%
April 2026MYR 1.19+10.8%
March 2026MYR 1.07-9.8%
February 2026MYR 1.19-1.6%
January 2026MYR 1.210.0%
December 2025MYR 1.21+1.6%
November 2025MYR 1.19-3.1%
October 2025MYR 1.22-0.8%

About the 7076 data

Daily bars. 6,680 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/7076/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 7062 Khind Holdings Berhad
  • 7066 Yong Tai Berhad
  • 7070 Vizione Holdings Berhad
  • 7071 OCR Group Berhad
  • 7077 Kerjaya Prospek Property Berhad
  • 7078 Ahmad Zaki Resources Berhad
  • 7079 TWL Holdings Berhad
  • 7080 Permaju Industries Berhad

Common questions

7076 share price history

Start with any symbol.

Start free