Bursa Malaysia · 7163 · stock

PJBumi Berhad (7163) stock price history

Every Bursa Malaysia trading session of PJBumi Berhad from Aug 14, 2003 to Sep 28, 2026: 5,735 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 7163 data, free keyYear by year table

7163 adjusted close, 2003 to 2026

7163PJBumi Berhad
MYR 4.03+49.3% over one year
20052010201520202025
MYR 4.07
All time high, 2026
MYR 4.30
52 week high, MYR 1.12 low
5,735
Daily sessions since 2003

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.

7163 key facts

  • PJBumi Berhad (7163) closed at MYR 4.03 on Sep 28, 2026 on Bursa Malaysia.
  • 7163's all time high close is MYR 4.07, set on Sep 25, 2026; its all time low close is MYR 0.1000 on Oct 30, 2018.
  • 7163's 52 week range is MYR 1.12 to MYR 4.30.
  • 7163 returned +49.3% over the year to Sep 28, 2026 and +933.3% over five years.
  • Over ten years 7163 returned +1,691%, +33.4% a year compounded.
  • 7163's deepest drawdown was -96.8% from Oct 28, 2003 to Oct 30, 2018.
  • DataCedar holds 5,735 daily sessions of 7163 history from Aug 14, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

7163 price chart, 2003 to 2026

7163 adjusted close, Aug 14, 2003 to Sep 28, 2026MYR 0.1000MYR 0.3428MYR 1.18MYR 4.0320052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

7163 returns

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

PeriodReturn
1 month+3.6%
3 months+6.3%
6 months+50.4%
Year to date+151.9%
1 year+49.3%
3 years+295.1%
5 years+933.3%
10 years+1,691%
Since Aug 14, 2003+87.7%
Compound annual growth, 23.1 years+2.8%

7163 records

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

All time high close
MYR 4.07 on Sep 25, 2026
All time low close
MYR 0.1000 on Oct 30, 2018
52 week high
MYR 4.30 on Aug 19, 2026
52 week low
MYR 1.12 on Nov 6, 2025
Deepest drawdown
-96.8% from Oct 28, 2003 to Oct 30, 2018, recovered Apr 27, 2026
Best single session
+71.4% on Nov 4, 2019
Worst single session
-35.3% on Mar 16, 2020
Volatility, 1 year annualised
67.7%
Sessions closing higher, 1 year
48%
Best calendar year
2022, +122%
Worst calendar year
2005, -72%

7163 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. 2003 starts on Aug 14, 2003; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 1.56MYR 4.30MYR 1.46MYR 4.03+156.7%106.8M183
2025MYR 0.8450MYR 2.85MYR 0.8000MYR 1.57+85.8%92.9M244
2024MYR 0.9250MYR 0.9800MYR 0.4800MYR 0.8450-7.7%43.1M247
2023MYR 0.9100MYR 1.62MYR 0.5300MYR 0.9150+1.7%428.1M244
2022MYR 0.4050MYR 1.02MYR 0.2350MYR 0.9000+122.2%129.4M243
2021MYR 0.2800MYR 0.6300MYR 0.2150MYR 0.4050+44.6%209M245
2020MYR 0.1900MYR 0.3150MYR 0.1050MYR 0.2800+47.4%23.1M247
2019MYR 0.1500MYR 0.3200MYR 0.1000MYR 0.1900+26.7%2.9M246
2018MYR 0.2700MYR 0.2800MYR 0.1000MYR 0.1500-44.4%1.1M244
2017MYR 0.2850MYR 0.4200MYR 0.2300MYR 0.2700-5.3%15.1M252
2016MYR 0.2900MYR 0.3700MYR 0.2050MYR 0.2850-1.7%6M250
2015MYR 0.2400MYR 0.4300MYR 0.2200MYR 0.2900+9.4%8.1M246
2014MYR 0.2000MYR 0.4000MYR 0.2000MYR 0.2650+32.5%25.4M247
2013MYR 0.3100MYR 0.4200MYR 0.1000MYR 0.2000-34.4%43.7M246
2012MYR 0.2100MYR 0.3600MYR 0.1450MYR 0.3050+45.2%36.5M245
2011MYR 0.2100MYR 0.3800MYR 0.1700MYR 0.21000.0%18.6M244
2010MYR 0.3600MYR 0.3950MYR 0.1800MYR 0.2100-34.4%20.2M249
2009MYR 0.4200MYR 0.4200MYR 0.2400MYR 0.3200-20.0%213.4M248
2008MYR 0.4750MYR 0.5750MYR 0.3000MYR 0.4000-16.7%119.5M248
2007MYR 0.2750MYR 0.7300MYR 0.2500MYR 0.4800+74.5%61.7M249
2006MYR 0.3400MYR 0.5700MYR 0.2200MYR 0.2750-28.6%27.8M259
2005MYR 1.35MYR 2.12MYR 0.3100MYR 0.3850-71.9%34.2M247
2004MYR 2.54MYR 2.88MYR 1.04MYR 1.37-46.1%14.6M262
2003MYR 2.20MYR 3.18MYR 1.90MYR 2.54n/a69.8M100

7163 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 4.03+3.6%
August 2026MYR 3.89+5.7%
July 2026MYR 3.68-0.8%
June 2026MYR 3.71+14.5%
May 2026MYR 3.24-1.8%
April 2026MYR 3.30+20.0%
March 2026MYR 2.75+33.5%
February 2026MYR 2.06+19.8%
January 2026MYR 1.72+9.6%
December 2025MYR 1.57-7.1%
November 2025MYR 1.69-36.5%
October 2025MYR 2.66-4.3%

About the 7163 data

Daily bars. 5,735 sessions from Aug 14, 2003 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 14, 2003, 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/7163/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 7157 CYL Corporation Berhad
  • 7160 Pentamaster Corporation Berhad
  • 7161 Kerjaya Prospek Group Berhad
  • 7162 Astino Berhad
  • 7165 Velocity Capital Partner Berhad
  • 7167 Able Global Berhad
  • 7168 PRG Holdings Berhad
  • 7169 Dominant Enterprise Berhad

Common questions

7163 share price history

Start with any symbol.

Start free