Bursa Malaysia · 7105 · stock

HCK Capital Group Berhad (7105) stock price history

Every Bursa Malaysia trading session of HCK Capital Group Berhad from Aug 22, 2000 to Sep 28, 2026: 6,514 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 7105 data, free keyYear by year table

7105 adjusted close, 2000 to 2026

7105HCK Capital Group Berhad
MYR 2.15-1.1% over one year
20052010201520202025
MYR 2.24
All time high, 2025
MYR 2.20
52 week high, MYR 2.06 low
6,514
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.

7105 key facts

  • HCK Capital Group Berhad (7105) closed at MYR 2.15 on Sep 28, 2026 on Bursa Malaysia.
  • 7105's all time high close is MYR 2.24, set on Feb 7, 2025; its all time low close is MYR 0.0190 on Apr 30, 2009.
  • 7105's 52 week range is MYR 2.06 to MYR 2.20.
  • 7105 returned -1.1% over the year to Sep 28, 2026 and +8.2% over five years.
  • Over ten years 7105 returned +240%, +13.0% a year compounded.
  • 7105's deepest drawdown was -95.7% from Aug 22, 2000 to Apr 30, 2009.
  • DataCedar holds 6,514 daily sessions of 7105 history from Aug 22, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

7105 price chart, 2000 to 2026

7105 adjusted close, Aug 22, 2000 to Sep 28, 2026MYR 0.0247MYR 0.1108MYR 0.4964MYR 2.22200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

7105 returns

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

PeriodReturn
1 month+0.5%
3 months+0.7%
6 months-0.7%
Year to date+0.7%
1 year-1.1%
3 years+1.2%
5 years+8.2%
10 years+239.9%
Since Aug 22, 2000+388.7%
Compound annual growth, 26.1 years+6.3%

7105 records

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

All time high close
MYR 2.24 on Feb 7, 2025
All time low close
MYR 0.0190 on Apr 30, 2009
52 week high
MYR 2.20 on Oct 21, 2025
52 week low
MYR 2.06 on Dec 5, 2025
Deepest drawdown
-95.7% from Aug 22, 2000 to Apr 30, 2009, recovered Feb 21, 2014
Best single session
+158.1% on Jul 3, 2009
Worst single session
-57.5% on Jul 6, 2009
Volatility, 1 year annualised
9.9%
Sessions closing higher, 1 year
31%
Growth of 1 since 2000
4.9×
Best calendar year
2012, +169%
Worst calendar year
2005, -52%

7105 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 Aug 22, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 2.13MYR 2.19MYR 2.08MYR 2.15+1.2%49.1M184
2025MYR 2.06MYR 2.32MYR 2.04MYR 2.13+2.9%105.6M244
2024MYR 2.12MYR 2.23MYR 2.05MYR 2.07-2.3%54.2M247
2023MYR 2.10MYR 2.18MYR 2.06MYR 2.120.0%3.7M244
2022MYR 2.13MYR 2.22MYR 2.08MYR 2.12-0.5%11.8M243
2021MYR 1.23MYR 2.17MYR 1.22MYR 2.13+70.6%64M245
2020MYR 1.23MYR 1.28MYR 1.14MYR 1.25+3.3%92.9M247
2019MYR 1.24MYR 1.28MYR 1.19MYR 1.21-2.4%36.7M246
2018MYR 1.29MYR 1.35MYR 1.19MYR 1.24-3.8%11.3M244
2017MYR 0.6484MYR 1.54MYR 0.6326MYR 1.28+98.2%15.4M253
2016MYR 0.6049MYR 0.6662MYR 0.5219MYR 0.6484+7.2%14.3M250
2015MYR 0.5535MYR 0.6919MYR 0.5338MYR 0.6049+9.3%16.7M246
2014MYR 0.3697MYR 0.7907MYR 0.3657MYR 0.5535+49.7%76M247
2013MYR 0.1789MYR 0.3756MYR 0.1789MYR 0.3697+106.6%67.9M246
2012MYR 0.0666MYR 0.2550MYR 0.0666MYR 0.1789+168.8%160.3M245
2011MYR 0.0761MYR 0.1293MYR 0.0437MYR 0.0666-12.5%7.2M244
2010MYR 0.0409MYR 0.1141MYR 0.0323MYR 0.0761+95.1%7.6M249
2009MYR 0.0723MYR 0.1046MYR 0.0190MYR 0.0390+2.5%2.5M248
2008MYR 0.0447MYR 0.0799MYR 0.0228MYR 0.0380-14.9%5.7M248
2007MYR 0.0723MYR 0.0856MYR 0.0447MYR 0.0447-38.2%34.5M249
2006MYR 0.0951MYR 0.1293MYR 0.0418MYR 0.0723-16.5%8.6M259
2005MYR 0.1797MYR 0.2263MYR 0.0827MYR 0.0865-51.6%4.1M247
2004MYR 0.2472MYR 0.2853MYR 0.1426MYR 0.1788-27.7%8.7M262
2003MYR 0.1731MYR 0.3404MYR 0.1331MYR 0.2472+42.9%61.3M261
2002MYR 0.3233MYR 0.3994MYR 0.1655MYR 0.1731-46.5%56.3M261
2001MYR 0.2181MYR 0.4070MYR 0.1774MYR 0.3233+48.2%166.9M261
2000MYR 0.4510MYR 0.4713MYR 0.2163MYR 0.2181n/a81.1M94

7105 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 2.15+0.5%
August 2026MYR 2.14-0.2%
July 2026MYR 2.15-0.5%
June 2026MYR 2.15+0.9%
May 2026MYR 2.14+0.5%
April 2026MYR 2.13-1.4%
March 2026MYR 2.15-0.5%
February 2026MYR 2.16+2.3%
January 2026MYR 2.12-0.5%
December 2025MYR 2.13+0.5%
November 2025MYR 2.12-1.8%
October 2025MYR 2.150.0%

About the 7105 data

Daily bars. 6,514 sessions from Aug 22, 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 28, 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 Aug 22, 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/7105/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 7097 Ta Win Holdings Berhad
  • 7099 Mayu Global Group Berhad
  • 7100 Uchi Technologies Berhad
  • 7103 Spritzer Bhd
  • 7106 Supermax Corporation Berhad
  • 7107 Oriental Food Industries Holdings Berhad
  • 7108 Perdana Petroleum Berhad
  • 7113 Top Glove Corporation Bhd.

Common questions

7105 share price history

Start with any symbol.

Start free