Bursa Malaysia · 7168 · stock

PRG Holdings Berhad (7168) stock price history

Every Bursa Malaysia trading session of PRG Holdings Berhad from Oct 16, 2003 to Sep 28, 2026: 5,690 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 7168 data, free keyYear by year table

7168 adjusted close, 2003 to 2026

7168PRG Holdings Berhad
MYR 0.1050+16.7% over one year
20052010201520202025
MYR 1.23
All time high, 2019
MYR 0.1400
52 week high, MYR 0.0600 low
5,690
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.

7168 key facts

  • PRG Holdings Berhad (7168) closed at MYR 0.1050 on Sep 28, 2026 on Bursa Malaysia.
  • 7168's all time high close is MYR 1.23, set on Sep 24, 2019; its all time low close is MYR 0.0650 on Sep 14, 2026.
  • 7168's 52 week range is MYR 0.0600 to MYR 0.1400.
  • 7168 returned +16.7% over the year to Sep 28, 2026 and -44.7% over five years.
  • Over ten years 7168 returned -84%, -17.0% a year compounded.
  • 7168's deepest drawdown was -94.7% from Sep 24, 2019 to Sep 14, 2026.
  • DataCedar holds 5,690 daily sessions of 7168 history from Oct 16, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

7168 price chart, 2003 to 2026

7168 adjusted close, Oct 16, 2003 to Sep 28, 2026MYR 0.0750MYR 0.1799MYR 0.4315MYR 1.0320052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

7168 returns

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

PeriodReturn
1 month+10.5%
3 months+16.7%
6 months+31.2%
Year to date+31.2%
1 year+16.7%
3 years-48.8%
5 years-44.7%
10 years-84.5%
Since Oct 16, 2003-74.3%
Compound annual growth, 23.0 years-5.7%

7168 records

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

All time high close
MYR 1.23 on Sep 24, 2019
All time low close
MYR 0.0650 on Sep 14, 2026
52 week high
MYR 0.1400 on Jul 20, 2026
52 week low
MYR 0.0600 on Sep 14, 2026
Deepest drawdown
-94.7% from Sep 24, 2019 to Sep 14, 2026, not yet recovered
Best single session
+46.7% on Mar 27, 2020
Worst single session
-73.2% on Mar 18, 2020
Volatility, 1 year annualised
78.4%
Sessions closing higher, 1 year
23%
Best calendar year
2013, +152%
Worst calendar year
2020, -67%

7168 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 Oct 16, 2003; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.0800MYR 0.1400MYR 0.0600MYR 0.1050+31.2%133.6M184
2025MYR 0.1150MYR 0.1400MYR 0.0700MYR 0.0800-27.3%162.7M244
2024MYR 0.1750MYR 0.1850MYR 0.0850MYR 0.1100-37.1%208.6M247
2023MYR 0.1500MYR 0.2650MYR 0.1500MYR 0.1750+12.9%856.6M244
2022MYR 0.1700MYR 0.1900MYR 0.1300MYR 0.1550-8.8%94.3M243
2021MYR 0.2000MYR 0.3150MYR 0.1500MYR 0.1700-15.0%2.4B245
2020MYR 0.5900MYR 0.6500MYR 0.0550MYR 0.2000-66.7%1.5B247
2019MYR 0.7550MYR 1.30MYR 0.5500MYR 0.6000-19.5%297.7M246
2018MYR 0.9650MYR 1.00MYR 0.7000MYR 0.7450-22.4%22M243
2017MYR 0.7364MYR 1.10MYR 0.7314MYR 0.9600+30.4%46.3M252
2016MYR 0.4611MYR 0.7364MYR 0.4611MYR 0.7364+60.6%290.5M250
2015MYR 0.3156MYR 0.4660MYR 0.2219MYR 0.4586+45.3%232.8M246
2014MYR 0.3861MYR 0.4460MYR 0.2792MYR 0.3156-14.5%193M247
2013MYR 0.1467MYR 0.4175MYR 0.1326MYR 0.3693+151.7%213.8M246
2012MYR 0.1392MYR 0.1809MYR 0.1316MYR 0.1467+5.4%5.6M245
2011MYR 0.1406MYR 0.1757MYR 0.1128MYR 0.1392-1.0%4.9M244
2010MYR 0.1593MYR 0.2143MYR 0.1199MYR 0.1406-10.9%15.8M249
2009MYR 0.1307MYR 0.2414MYR 0.0699MYR 0.1577+17.9%73.8M248
2008MYR 0.1714MYR 0.1942MYR 0.0957MYR 0.1337-22.0%15.8M248
2007MYR 0.1378MYR 0.2688MYR 0.1323MYR 0.1714+24.3%76.2M249
2006MYR 0.1186MYR 0.1599MYR 0.1006MYR 0.1378+21.5%48.1M259
2005MYR 0.2951MYR 0.2951MYR 0.1057MYR 0.1135-61.2%16.2M247
2004MYR 0.3736MYR 0.4571MYR 0.2604MYR 0.2926-21.7%46.4M262
2003MYR 0.4178MYR 0.4620MYR 0.3318MYR 0.3736n/a114.6M55

7168 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.1050+10.5%
August 2026MYR 0.0950-13.6%
July 2026MYR 0.1100+15.8%
June 2026MYR 0.0950+5.6%
May 2026MYR 0.0900+12.5%
April 2026MYR 0.0800-5.9%
March 2026MYR 0.08500.0%
February 2026MYR 0.08500.0%
January 2026MYR 0.0850+6.3%
December 2025MYR 0.08000.0%
November 2025MYR 0.0800-11.1%
October 2025MYR 0.0900-5.3%

About the 7168 data

Daily bars. 5,690 sessions from Oct 16, 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 29, 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 Oct 16, 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/7168/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 7162 Astino Berhad
  • 7163 PJBumi Berhad
  • 7165 Velocity Capital Partner Berhad
  • 7167 Able Global Berhad
  • 7169 Dominant Enterprise Berhad
  • 7170 LFE Corporation Berhad
  • 7172 PMB Technology Berhad
  • 7173 Toyo Ventures Holdings Berhad

Common questions

7168 share price history

Start with any symbol.

Start free