Bursa Malaysia · 7100 · stock

Uchi Technologies Berhad (7100) stock price history

Every Bursa Malaysia trading session of Uchi Technologies Berhad from Jul 20, 2000 to Nov 13, 2026: 6,349 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 7100 data, free keyYear by year table

7100 adjusted close, 2000 to 2026

7100Uchi Technologies Berhad
MYR 2.27-19.8% over one year
20052010201520202025
MYR 3.52
All time high, 2024
MYR 3.11
52 week high, MYR 2.22 low
6,349
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

7100 key facts

  • Uchi Technologies Berhad (7100) closed at MYR 2.27 on Nov 13, 2026 on Bursa Malaysia.
  • 7100's all time high close is MYR 3.52, set on May 16, 2024; its all time low close is MYR 0.1333 on Feb 9, 2001.
  • 7100's 52 week range is MYR 2.22 to MYR 3.11.
  • 7100 returned -19.8% over the year to Nov 13, 2026 and +8.2% over five years.
  • Over ten years 7100 returned +149%, +9.6% a year compounded.
  • 7100's deepest drawdown was -73.3% from Jun 4, 2007 to Feb 25, 2009.
  • DataCedar holds 6,349 daily sessions of 7100 history from Jul 20, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

7100 price chart, 2000 to 2026

7100 adjusted close, Jul 20, 2000 to Nov 13, 2026MYR 0.1378MYR 0.4040MYR 1.18MYR 3.47200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

7100 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-8.8%
3 months-18.4%
6 months-20.6%
Year to date-24.0%
1 year-19.8%
3 years-18.8%
5 years+8.2%
10 years+149.3%
Since Jul 20, 2000+1,006%
Compound annual growth, 26.3 years+9.6%

7100 records

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

All time high close
MYR 3.52 on May 16, 2024
All time low close
MYR 0.1333 on Feb 9, 2001
52 week high
MYR 3.11 on Jan 8, 2026
52 week low
MYR 2.22 on Oct 30, 2026
Deepest drawdown
-73.3% from Jun 4, 2007 to Feb 25, 2009, recovered Jun 8, 2015
Best single session
+12.1% on Jan 30, 2002
Worst single session
-23.6% on Mar 19, 2002
Volatility, 1 year annualised
21.2%
Sessions closing higher, 1 year
35%
Growth of 1 since 2000
11.1×
Best calendar year
2017, +95%
Worst calendar year
2008, -62%

7100 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 Jul 20, 2000; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 2.97MYR 3.11MYR 2.22MYR 2.27-24.2%60.1M214
2025MYR 3.47MYR 3.50MYR 2.42MYR 3.00-13.6%87.7M244
2024MYR 3.05MYR 3.52MYR 2.97MYR 3.47+13.5%109.9M247
2023MYR 2.45MYR 3.06MYR 2.34MYR 3.06+25.6%125.6M244
2022MYR 2.17MYR 2.48MYR 1.97MYR 2.43+12.0%100.4M243
2021MYR 1.70MYR 2.32MYR 1.61MYR 2.17+28.1%248.8M245
2020MYR 1.71MYR 1.86MYR 1.04MYR 1.70-0.6%129.1M239
2019MYR 1.49MYR 1.73MYR 1.38MYR 1.71+15.2%83.4M239
2018MYR 1.82MYR 1.91MYR 1.22MYR 1.48-19.1%180.9M236
2017MYR 0.9366MYR 1.89MYR 0.9208MYR 1.83+95.4%193.7M232
2016MYR 0.7659MYR 0.9465MYR 0.7032MYR 0.9366+20.2%128.8M220
2015MYR 0.6032MYR 0.7838MYR 0.6032MYR 0.7793+29.2%91.8M246
2014MYR 0.5317MYR 0.6153MYR 0.4691MYR 0.6032+12.6%102.5M247
2013MYR 0.4176MYR 0.5814MYR 0.4104MYR 0.5356+28.3%111.1M241
2012MYR 0.3552MYR 0.4284MYR 0.3520MYR 0.4176+17.6%62.6M243
2011MYR 0.3907MYR 0.4411MYR 0.3364MYR 0.3552-7.7%81.8M230
2010MYR 0.3789MYR 0.4290MYR 0.3260MYR 0.3848+3.1%119.2M231
2009MYR 0.2360MYR 0.4498MYR 0.1945MYR 0.3733+56.5%136.7M232
2008MYR 0.6167MYR 0.6237MYR 0.2266MYR 0.2385-61.6%93.9M224
2007MYR 0.6681MYR 0.7304MYR 0.5377MYR 0.6214-6.4%125M249
2006MYR 0.6039MYR 0.7054MYR 0.6039MYR 0.6639+10.7%108.6M258
2005MYR 0.4264MYR 0.6199MYR 0.4264MYR 0.5999+41.3%92.1M246
2004MYR 0.3450MYR 0.4486MYR 0.2875MYR 0.4245+23.0%149.8M262
2003MYR 0.2562MYR 0.3518MYR 0.2466MYR 0.3450+34.7%119.3M261
2002MYR 0.1953MYR 0.3008MYR 0.1953MYR 0.2562+31.1%54.9M224
2001MYR 0.1491MYR 0.2042MYR 0.1333MYR 0.1953+31.0%25.1M245
2000MYR 0.2110MYR 0.2222MYR 0.1378MYR 0.1491n/a59.4M107

7100 monthly closes, last 12 months

MonthMonth end closeChange
November 2026MYR 2.27+0.4%
October 2026MYR 2.26-11.4%
September 2026MYR 2.55-4.7%
August 2026MYR 2.67-2.9%
July 2026MYR 2.75-3.1%
June 2026MYR 2.84+1.8%
May 2026MYR 2.79+3.6%
April 2026MYR 2.70+10.2%
March 2026MYR 2.45-15.4%
February 2026MYR 2.890.0%
January 2026MYR 2.89-3.5%
December 2025MYR 3.00+3.4%

About the 7100 data

Daily bars. 6,349 sessions from Jul 20, 2000 to Nov 13, 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 Jul 20, 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%3A7100/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 7095 P.I.E. Industrial Berhad
  • 7096 Joe Holding Berhad
  • 7097 Ta Win Holdings Berhad
  • 7099 Mayu Global Group Berhad
  • 7103 Spritzer Bhd
  • 7105 HCK Capital Group Berhad
  • 7106 Supermax Corporation Berhad
  • 7107 Oriental Food Industries Holdings Berhad

Common questions

7100 share price history

Start with any symbol.

Start free