Bursa Malaysia · 7165 · stock

Velocity Capital Partner Berhad (7165) stock price history

Every Bursa Malaysia trading session of Velocity Capital Partner Berhad from Aug 6, 2003 to Sep 28, 2026: 5,742 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 7165 data, free keyYear by year table

7165 adjusted close, 2003 to 2026

7165Velocity Capital Partner Berhad
MYR 0.0650+8.3% over one year
20052010201520202025
MYR 1.70
All time high, 2019
MYR 0.0750
52 week high, MYR 0.0350 low
5,742
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.

7165 key facts

  • Velocity Capital Partner Berhad (7165) closed at MYR 0.0650 on Sep 28, 2026 on Bursa Malaysia.
  • 7165's all time high close is MYR 1.70, set on Apr 23, 2019; its all time low close is MYR 0.0300 on Sep 21, 2022.
  • 7165's 52 week range is MYR 0.0350 to MYR 0.0750.
  • 7165 returned +8.3% over the year to Sep 28, 2026 and -45.8% over five years.
  • Over ten years 7165 returned -89%, -20.0% a year compounded.
  • 7165's deepest drawdown was -98.2% from Apr 23, 2019 to Sep 21, 2022.
  • DataCedar holds 5,742 daily sessions of 7165 history from Aug 6, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

7165 price chart, 2003 to 2026

7165 adjusted close, Aug 6, 2003 to Sep 28, 2026MYR 0.0350MYR 0.1104MYR 0.3481MYR 1.1020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

7165 returns

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

PeriodReturn
1 month-7.1%
3 months+44.4%
6 months+62.5%
Year to date+44.4%
1 year+8.3%
3 years+8.3%
5 years-45.8%
10 years-89.3%
Since Aug 6, 2003-92.2%
Compound annual growth, 23.1 years-10.4%

7165 records

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

All time high close
MYR 1.70 on Apr 23, 2019
All time low close
MYR 0.0300 on Sep 21, 2022
52 week high
MYR 0.0750 on Jul 2, 2026
52 week low
MYR 0.0350 on Mar 3, 2026
Deepest drawdown
-98.2% from Apr 23, 2019 to Sep 21, 2022, not yet recovered
Best single session
+91.7% on Jul 15, 2009
Worst single session
-43.5% on Mar 3, 2009
Volatility, 1 year annualised
92.4%
Sessions closing higher, 1 year
12%
Best calendar year
2010, +215%
Worst calendar year
2021, -67%

7165 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 6, 2003; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.0450MYR 0.0750MYR 0.0350MYR 0.0650+44.4%211.4M184
2025MYR 0.0500MYR 0.1050MYR 0.0450MYR 0.0450-10.0%1.5B244
2024MYR 0.0450MYR 0.0900MYR 0.0350MYR 0.0500+11.1%1.9B247
2023MYR 0.0400MYR 0.0750MYR 0.0350MYR 0.0450+12.5%2.2B244
2022MYR 0.0950MYR 0.1900MYR 0.0300MYR 0.0400-57.9%4.6B243
2021MYR 0.2800MYR 0.3250MYR 0.0800MYR 0.0950-66.7%5.3B245
2020MYR 0.3800MYR 0.4300MYR 0.1000MYR 0.2850-25.0%681M247
2019MYR 0.7950MYR 2.00MYR 0.3700MYR 0.3800-52.2%757.5M246
2018MYR 0.6150MYR 1.34MYR 0.6000MYR 0.7950+30.3%69.7M243
2017MYR 0.6100MYR 0.8450MYR 0.5900MYR 0.61000.0%39M253
2016MYR 0.6700MYR 1.43MYR 0.5500MYR 0.6100-9.0%717.8M250
2015MYR 0.3300MYR 0.7350MYR 0.3200MYR 0.6700+103.0%450.4M246
2014MYR 0.2550MYR 0.5150MYR 0.2400MYR 0.3300+29.4%271.7M247
2013MYR 0.5550MYR 0.7850MYR 0.2400MYR 0.2550-54.1%12.6M246
2012MYR 0.5500MYR 0.8150MYR 0.4750MYR 0.5550+0.9%7.7M245
2011MYR 0.5300MYR 0.9800MYR 0.5300MYR 0.5500+5.8%38.8M244
2010MYR 0.2400MYR 0.5900MYR 0.1600MYR 0.5200+215.2%7M249
2009MYR 0.1800MYR 0.3000MYR 0.1050MYR 0.16500.0%1M248
2008MYR 0.3500MYR 0.4150MYR 0.1500MYR 0.1650-52.9%9.7M248
2007MYR 0.5850MYR 0.6200MYR 0.2650MYR 0.3500-38.1%10.5M249
2006MYR 0.3650MYR 1.25MYR 0.3050MYR 0.5650+73.8%69.9M259
2005MYR 0.8450MYR 1.01MYR 0.3250MYR 0.3250-61.5%55.4M247
2004MYR 1.00MYR 1.07MYR 0.6363MYR 0.8450-15.5%39.9M262
2003MYR 0.7966MYR 1.19MYR 0.6849MYR 1.00n/a120.8M106

7165 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.0650-7.1%
August 2026MYR 0.07000.0%
July 2026MYR 0.0700+27.3%
June 2026MYR 0.0550+37.5%
May 2026MYR 0.04000.0%
April 2026MYR 0.04000.0%
March 2026MYR 0.04000.0%
February 2026MYR 0.0400-11.1%
January 2026MYR 0.04500.0%
December 2025MYR 0.0450-10.0%
November 2025MYR 0.0500-16.7%
October 2025MYR 0.0600-7.7%

About the 7165 data

Daily bars. 5,742 sessions from Aug 6, 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 6, 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/7165/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 7160 Pentamaster Corporation Berhad
  • 7161 Kerjaya Prospek Group Berhad
  • 7162 Astino Berhad
  • 7163 PJBumi Berhad
  • 7167 Able Global Berhad
  • 7168 PRG Holdings Berhad
  • 7169 Dominant Enterprise Berhad
  • 7170 LFE Corporation Berhad

Common questions

7165 share price history

Start with any symbol.

Start free