Bursa Malaysia · 7132 · stock

SMIS Corporation Berhad (7132) stock price history

Every Bursa Malaysia trading session of SMIS Corporation Berhad from Apr 17, 2002 to Nov 12, 2026: 6,002 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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 7132 data, free keyYear by year table

7132 adjusted close, 2002 to 2026

7132SMIS Corporation Berhad
MYR 0.5300-15.4% over one year
20052010201520202025
MYR 1.33
All time high, 2002
MYR 0.6750
52 week high, MYR 0.4821 low
6,002
Daily sessions since 2002

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

7132 key facts

  • SMIS Corporation Berhad (7132) closed at MYR 0.5300 on Nov 12, 2026 on Bursa Malaysia.
  • 7132's all time high close is MYR 1.33, set on Apr 18, 2002; its all time low close is MYR 0.1634 on Jun 24, 2009.
  • 7132's 52 week range is MYR 0.4821 to MYR 0.6750.
  • 7132 returned -15.4% over the year to Nov 12, 2026 and -30.4% over five years.
  • Over ten years 7132 returned -13%, -1.4% a year compounded.
  • 7132's deepest drawdown was -87.7% from Apr 18, 2002 to Jun 24, 2009.
  • DataCedar holds 6,002 daily sessions of 7132 history from Apr 17, 2002 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.

7132 price chart, 2002 to 2026

7132 adjusted close, Apr 17, 2002 to Nov 12, 2026MYR 0.2042MYR 0.5573MYR 0.9104MYR 1.2620052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

7132 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months+1.0%
6 months-12.8%
Year to date-8.4%
1 year-15.4%
3 years-36.5%
5 years-30.4%
10 years-12.8%
Since Apr 17, 2002-58.1%
Compound annual growth, 24.6 years-3.5%

7132 records

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

All time high close
MYR 1.33 on Apr 18, 2002
All time low close
MYR 0.1634 on Jun 24, 2009
52 week high
MYR 0.6750 on Dec 9, 2025
52 week low
MYR 0.4821 on Mar 10, 2026
Deepest drawdown
-87.7% from Apr 18, 2002 to Jun 24, 2009, not yet recovered
Best single session
+61.6% on Dec 3, 2012
Worst single session
-38.1% on Dec 17, 2012
Volatility, 1 year annualised
51.9%
Sessions closing higher, 1 year
14%
Best calendar year
2010, +109%
Worst calendar year
2005, -53%

7132 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 Apr 17, 2002; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.5834MYR 0.6557MYR 0.4821MYR 0.5300-13.4%1.3M215
2025MYR 0.7521MYR 0.7714MYR 0.5207MYR 0.6123-18.6%1.4M244
2024MYR 0.7907MYR 0.8389MYR 0.6750MYR 0.7521-3.1%3.6M247
2023MYR 0.7714MYR 0.9354MYR 0.6461MYR 0.7763+1.3%8.3M244
2022MYR 0.5641MYR 0.8293MYR 0.4870MYR 0.7666+37.1%14M243
2021MYR 0.4629MYR 1.16MYR 0.4243MYR 0.5593+18.4%154.3M245
2020MYR 0.3279MYR 0.6075MYR 0.2411MYR 0.4725+36.1%3.4M247
2019MYR 0.4725MYR 0.4773MYR 0.3086MYR 0.3471-26.5%1.4M246
2018MYR 0.4918MYR 0.5304MYR 0.3568MYR 0.4725-3.9%1.5M244
2017MYR 0.6075MYR 0.6750MYR 0.4918MYR 0.4918-19.0%4.2M253
2016MYR 0.6865MYR 0.7136MYR 0.5659MYR 0.6075-11.5%485.6K250
2015MYR 0.6104MYR 0.7886MYR 0.5745MYR 0.6865+12.5%2.3M246
2014MYR 0.6128MYR 0.8887MYR 0.5386MYR 0.6104+0.3%11.3M247
2013MYR 0.3513MYR 0.6302MYR 0.2982MYR 0.6085+73.2%4.3M245
2012MYR 0.4125MYR 0.6127MYR 0.2982MYR 0.3513-14.9%2.7M242
2011MYR 0.7352MYR 0.7516MYR 0.3349MYR 0.4125-43.9%3.6M228
2010MYR 0.4085MYR 0.7597MYR 0.3268MYR 0.7352+109.3%13.9M247
2009MYR 0.4493MYR 0.5596MYR 0.1634MYR 0.3513+30.3%10.8M200
2008MYR 0.3840MYR 0.5147MYR 0.1879MYR 0.2696-29.8%1.8M239
2007MYR 0.4248MYR 0.7557MYR 0.3594MYR 0.3840-7.8%63.7M243
2006MYR 0.2573MYR 0.5433MYR 0.2573MYR 0.4166+54.5%12M258
2005MYR 0.5718MYR 0.8251MYR 0.2492MYR 0.2696-52.9%9.5M243
2004MYR 0.9640MYR 1.17MYR 0.4902MYR 0.5718-41.7%26M250
2003MYR 0.6317MYR 1.32MYR 0.5886MYR 0.9803+55.2%64.5M253
2002MYR 1.25MYR 1.35MYR 0.5964MYR 0.6317n/a23.3M183

7132 monthly closes, last 12 months

MonthMonth end closeChange
November 2026MYR 0.53000.0%
October 2026MYR 0.53000.0%
September 2026MYR 0.53000.0%
August 2026MYR 0.5300+1.9%
July 2026MYR 0.5200-1.0%
June 2026MYR 0.5250-9.3%
May 2026MYR 0.5786-6.2%
April 2026MYR 0.6171+19.6%
March 2026MYR 0.5159-6.1%
February 2026MYR 0.5496+3.6%
January 2026MYR 0.5304-13.4%
December 2025MYR 0.6123+8.5%

About the 7132 data

Daily bars. 6,002 sessions from Apr 17, 2002 to Nov 12, 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 18, 2026 forward, most recent session Oct 13, 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 Apr 17, 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/klse%3A7132/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 7123 Maxland Berhad
  • 7128 CAM Resources Berhad
  • 7129 Asia File Corporation Bhd.
  • 7131 Land 33 Berhad
  • 7133 United U-LI Corporation Berhad
  • 7134 PWF Corporation Bhd.
  • 7137 UMS Holdings Berhad
  • 7139 Niche Capital Emas Holdings Berhad

Common questions

7132 share price history

Start with any symbol.

Start free