Bursa Malaysia · 7172 · stock

PMB Technology Berhad (7172) stock price history

Every Bursa Malaysia trading session of PMB Technology Berhad from Nov 5, 2003 to Sep 28, 2026: 5,677 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 7172 data, free keyYear by year table

7172 adjusted close, 2003 to 2026

7172PMB Technology Berhad
MYR 1.72+39.8% over one year
20052010201520202025
MYR 5.20
All time high, 2023
MYR 1.99
52 week high, MYR 1.07 low
5,677
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.

7172 key facts

  • PMB Technology Berhad (7172) closed at MYR 1.72 on Sep 28, 2026 on Bursa Malaysia.
  • 7172's all time high close is MYR 5.20, set on Feb 15, 2023; its all time low close is MYR 0.0211 on Mar 5, 2009.
  • 7172's 52 week range is MYR 1.07 to MYR 1.99.
  • 7172 returned +39.8% over the year to Sep 28, 2026 and -32.7% over five years.
  • Over ten years 7172 returned +1,179%, +29.0% a year compounded.
  • 7172's deepest drawdown was -81.6% from Nov 5, 2003 to Mar 5, 2009.
  • DataCedar holds 5,677 daily sessions of 7172 history from Nov 5, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

7172 price chart, 2003 to 2026

7172 adjusted close, Nov 5, 2003 to Sep 28, 2026MYR 0.0246MYR 0.1379MYR 0.7720MYR 4.3220052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

7172 returns

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

PeriodReturn
1 month-3.9%
3 months+2.4%
6 months+38.7%
Year to date+47.0%
1 year+39.8%
3 years-45.4%
5 years-32.7%
10 years+1,179%
Since Nov 5, 2003+1,401%
Compound annual growth, 22.9 years+12.6%

7172 records

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

All time high close
MYR 5.20 on Feb 15, 2023
All time low close
MYR 0.0211 on Mar 5, 2009
52 week high
MYR 1.99 on Apr 27, 2026
52 week low
MYR 1.07 on Dec 2, 2025
Deepest drawdown
-81.6% from Nov 5, 2003 to Mar 5, 2009, recovered Aug 14, 2014
Best single session
+51.2% on Feb 19, 2010
Worst single session
-34.9% on Feb 12, 2010
Volatility, 1 year annualised
40.8%
Sessions closing higher, 1 year
37%
Growth of 1 since 2003
15.0×
Best calendar year
2017, +181%
Worst calendar year
2004, -55%

7172 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 Nov 5, 2003; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 1.16MYR 1.99MYR 1.15MYR 1.72+45.8%68.6M184
2025MYR 1.76MYR 1.85MYR 1.06MYR 1.18-31.8%46.2M244
2024MYR 2.82MYR 3.20MYR 1.57MYR 1.73-37.8%138.2M247
2023MYR 4.17MYR 5.27MYR 2.44MYR 2.78-33.8%85.7M244
2022MYR 2.42MYR 4.49MYR 2.41MYR 4.20+71.5%211M243
2021MYR 0.9160MYR 3.25MYR 0.8861MYR 2.45+168.5%224.6M245
2020MYR 0.6239MYR 0.9359MYR 0.4739MYR 0.9120+46.2%84.3M247
2019MYR 0.7069MYR 0.7344MYR 0.6005MYR 0.6239-11.0%50.6M246
2018MYR 0.4151MYR 0.8404MYR 0.3700MYR 0.7010+68.9%167.7M243
2017MYR 0.1478MYR 0.5339MYR 0.1468MYR 0.4151+180.9%292.3M253
2016MYR 0.0925MYR 0.1573MYR 0.0828MYR 0.1478+58.9%150.1M250
2015MYR 0.0840MYR 0.1023MYR 0.0720MYR 0.0930+10.1%56.5M246
2014MYR 0.0582MYR 0.1708MYR 0.0582MYR 0.0845+45.2%514M247
2013MYR 0.0464MYR 0.0625MYR 0.0431MYR 0.0582+25.3%21.2M246
2012MYR 0.0370MYR 0.0654MYR 0.0347MYR 0.0464+25.4%25.9M245
2011MYR 0.0612MYR 0.0612MYR 0.0303MYR 0.0370-38.0%14M244
2010MYR 0.0332MYR 0.0681MYR 0.0226MYR 0.0597+99.9%59M249
2009MYR 0.0296MYR 0.0575MYR 0.0211MYR 0.0299+2.2%27.7M248
2008MYR 0.0547MYR 0.0677MYR 0.0211MYR 0.0292-47.9%20M248
2007MYR 0.0345MYR 0.1073MYR 0.0328MYR 0.0560+62.4%658.3M249
2006MYR 0.0328MYR 0.0379MYR 0.0257MYR 0.0345+25.3%67.7M259
2005MYR 0.0417MYR 0.0497MYR 0.0262MYR 0.0276-34.0%163.2M247
2004MYR 0.0923MYR 0.1013MYR 0.0386MYR 0.0417-54.8%259.6M262
2003MYR 0.1146MYR 0.1248MYR 0.0730MYR 0.0923n/a649.4M41

7172 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 1.72-3.9%
August 2026MYR 1.790.0%
July 2026MYR 1.79+7.8%
June 2026MYR 1.66-1.8%
May 2026MYR 1.69-11.1%
April 2026MYR 1.90+48.4%
March 2026MYR 1.28+4.1%
February 2026MYR 1.23-11.5%
January 2026MYR 1.39+17.8%
December 2025MYR 1.18+8.3%
November 2025MYR 1.09-9.2%
October 2025MYR 1.20-4.8%

About the 7172 data

Daily bars. 5,677 sessions from Nov 5, 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 Nov 5, 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/7172/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 7167 Able Global Berhad
  • 7168 PRG Holdings Berhad
  • 7169 Dominant Enterprise Berhad
  • 7170 LFE Corporation Berhad
  • 7173 Toyo Ventures Holdings Berhad
  • 7174 CAB Cakaran Corporation Berhad
  • 7176 TPC Plus Berhad
  • 7178 Y.S.P. Southeast Asia Holding Berhad

Common questions

7172 share price history

Start with any symbol.

Start free