Bursa Malaysia · 7128 · stock

CAM Resources Berhad (7128) stock price history

Every Bursa Malaysia trading session of CAM Resources Berhad from Mar 14, 2002 to Sep 28, 2026: 6,110 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 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 7128 data, free keyYear by year table

7128 adjusted close, 2002 to 2026

7128CAM Resources Berhad
MYR 0.2700-5.3% over one year
20052010201520202025
MYR 1.17
All time high, 2004
MYR 0.3550
52 week high, MYR 0.2400 low
6,110
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

7128 key facts

  • CAM Resources Berhad (7128) closed at MYR 0.2700 on Sep 28, 2026 on Bursa Malaysia.
  • 7128's all time high close is MYR 1.17, set on Dec 28, 2004; its all time low close is MYR 0.1090 on Mar 5, 2009.
  • 7128's 52 week range is MYR 0.2400 to MYR 0.3550.
  • 7128 returned -5.3% over the year to Sep 28, 2026 and -14.4% over five years.
  • Over ten years 7128 returned -4%, -0.5% a year compounded.
  • 7128's deepest drawdown was -90.7% from Jan 7, 2005 to Mar 5, 2009.
  • DataCedar holds 6,110 daily sessions of 7128 history from Mar 14, 2002 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.

7128 price chart, 2002 to 2026

7128 adjusted close, Mar 14, 2002 to Sep 28, 2026MYR 0.1211MYR 0.4714MYR 0.8218MYR 1.1720052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

7128 returns

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

PeriodReturn
1 month+1.9%
3 months-8.5%
6 months-16.9%
Year to date-18.2%
1 year-5.3%
3 years-24.2%
5 years-14.4%
10 years-4.4%
Since Mar 14, 2002+5.3%
Compound annual growth, 24.5 years+0.2%

7128 records

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

All time high close
MYR 1.17 on Dec 28, 2004
All time low close
MYR 0.1090 on Mar 5, 2009
52 week high
MYR 0.3550 on Feb 20, 2026
52 week low
MYR 0.2400 on Jun 3, 2026
Deepest drawdown
-90.7% from Jan 7, 2005 to Mar 5, 2009, not yet recovered
Best single session
+300.0% on Dec 28, 2004
Worst single session
-76.8% on Jan 10, 2005
Volatility, 1 year annualised
58.5%
Sessions closing higher, 1 year
16%
Best calendar year
2004, +282%
Worst calendar year
2005, -82%

7128 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. 2002 starts on Mar 14, 2002; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.3150MYR 0.3550MYR 0.2400MYR 0.2700-18.2%4.7M188
2025MYR 0.3350MYR 0.3650MYR 0.2300MYR 0.3300-1.5%12.5M244
2024MYR 0.4200MYR 0.4450MYR 0.3250MYR 0.3350-20.2%23.5M247
2023MYR 0.3416MYR 0.5075MYR 0.3220MYR 0.4200+24.7%130.6M244
2022MYR 0.3155MYR 0.3767MYR 0.2542MYR 0.3367+6.7%49.7M243
2021MYR 0.3531MYR 0.4379MYR 0.2778MYR 0.3155-10.7%265.4M245
2020MYR 0.2166MYR 0.4708MYR 0.1554MYR 0.3531+56.2%38.2M247
2019MYR 0.2448MYR 0.2778MYR 0.1883MYR 0.2260-7.7%5.8M246
2018MYR 0.3672MYR 0.3908MYR 0.2072MYR 0.2448-33.3%18.5M244
2017MYR 0.2684MYR 0.3908MYR 0.2448MYR 0.3672+36.8%35.8M252
2016MYR 0.2734MYR 0.3645MYR 0.2369MYR 0.2684-1.8%28.8M250
2015MYR 0.2320MYR 0.4055MYR 0.2096MYR 0.2734+17.9%35.9M246
2014MYR 0.1947MYR 0.3024MYR 0.1740MYR 0.2320+16.7%70.4M247
2013MYR 0.1823MYR 0.2361MYR 0.1533MYR 0.1988+9.1%21.2M246
2012MYR 0.1823MYR 0.2651MYR 0.1491MYR 0.1823-2.2%39.5M245
2011MYR 0.1776MYR 0.2113MYR 0.1326MYR 0.1864+2.6%17.1M244
2010MYR 0.1615MYR 0.2664MYR 0.1413MYR 0.1816+25.0%58.9M249
2009MYR 0.1332MYR 0.2018MYR 0.0888MYR 0.1453+5.9%17.2M248
2008MYR 0.2099MYR 0.2099MYR 0.1130MYR 0.1372-34.6%86M248
2007MYR 0.2341MYR 0.3633MYR 0.1695MYR 0.2099-10.3%833.5M249
2006MYR 0.2097MYR 0.2848MYR 0.1897MYR 0.2341+11.7%452.1M259
2005MYR 1.17MYR 1.17MYR 0.1859MYR 0.2097-82.1%602.5M247
2004MYR 0.3071MYR 1.17MYR 0.1891MYR 1.17+281.7%73.6M262
2003MYR 0.1729MYR 0.3296MYR 0.1369MYR 0.3071+77.6%234.4M261
2002MYR 0.3774MYR 0.3827MYR 0.1720MYR 0.1729n/a207.3M209

7128 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.2700+1.9%
August 2026MYR 0.2650-8.6%
July 2026MYR 0.2900-1.7%
June 2026MYR 0.2950+5.4%
May 2026MYR 0.2800-9.7%
April 2026MYR 0.3100-4.6%
March 2026MYR 0.3250-8.5%
February 2026MYR 0.3550+29.1%
January 2026MYR 0.2750-16.7%
December 2025MYR 0.3300+4.8%
November 2025MYR 0.3150+16.7%
October 2025MYR 0.2700-3.6%

About the 7128 data

Daily bars. 6,110 sessions from Mar 14, 2002 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 22, 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 Mar 14, 2002, 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/7128/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 7117 CJ Century Logistics Holdings Berhad
  • 7120 Axteria Group Berhad
  • 7121 XL Holdings Berhad
  • 7123 Maxland Berhad
  • 7129 Asia File Corporation Bhd.
  • 7131 Land 33 Berhad
  • 7132 SMIS Corporation Berhad
  • 7133 United U-LI Corporation Berhad

Common questions

7128 share price history

Start with any symbol.

Start free