Bursa Malaysia · 7173 · stock

Toyo Ventures Holdings Berhad (7173) stock price history

Every Bursa Malaysia trading session of Toyo Ventures Holdings Berhad from Nov 10, 2003 to Sep 28, 2026: 5,674 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 7173 data, free keyYear by year table

7173 adjusted close, 2003 to 2026

7173Toyo Ventures Holdings Berhad
MYR 0.1950-40.9% over one year
20052010201520202025
MYR 3.78
All time high, 2021
MYR 0.3350
52 week high, MYR 0.1700 low
5,674
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.

7173 key facts

  • Toyo Ventures Holdings Berhad (7173) closed at MYR 0.1950 on Sep 28, 2026 on Bursa Malaysia.
  • 7173's all time high close is MYR 3.78, set on Jan 19, 2021; its all time low close is MYR 0.1750 on Mar 16, 2026.
  • 7173's 52 week range is MYR 0.1700 to MYR 0.3350.
  • 7173 returned -40.9% over the year to Sep 28, 2026 and -90.2% over five years.
  • Over ten years 7173 returned -60%, -8.8% a year compounded.
  • 7173's deepest drawdown was -95.4% from Jan 19, 2021 to Mar 16, 2026.
  • DataCedar holds 5,674 daily sessions of 7173 history from Nov 10, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

7173 price chart, 2003 to 2026

7173 adjusted close, Nov 10, 2003 to Sep 28, 2026MYR 0.1950MYR 0.4752MYR 1.16MYR 2.8220052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

7173 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-9.3%
6 months-4.9%
Year to date-30.4%
1 year-40.9%
3 years-85.7%
5 years-90.2%
10 years-60.2%
Since Nov 10, 2003-85.8%
Compound annual growth, 22.9 years-8.2%

7173 records

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

All time high close
MYR 3.78 on Jan 19, 2021
All time low close
MYR 0.1750 on Mar 16, 2026
52 week high
MYR 0.3350 on Sep 30, 2025
52 week low
MYR 0.1700 on Mar 12, 2026
Deepest drawdown
-95.4% from Jan 19, 2021 to Mar 16, 2026, not yet recovered
Best single session
+56.3% on Feb 11, 2009
Worst single session
-28.9% on Jan 2, 2009
Volatility, 1 year annualised
67.3%
Sessions closing higher, 1 year
29%
Best calendar year
2020, +132%
Worst calendar year
2024, -60%

7173 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 10, 2003; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.2650MYR 0.3050MYR 0.1700MYR 0.1950-26.4%260.9M184
2025MYR 0.5150MYR 0.5300MYR 0.2500MYR 0.2650-48.5%200.4M244
2024MYR 1.29MYR 1.65MYR 0.4800MYR 0.5150-60.5%229.8M247
2023MYR 0.9728MYR 1.63MYR 0.9044MYR 1.30+36.0%102.5M244
2022MYR 1.44MYR 1.54MYR 0.4058MYR 0.9582-30.5%236.9M243
2021MYR 1.64MYR 4.19MYR 1.31MYR 1.38-16.2%76.4M245
2020MYR 0.7297MYR 1.64MYR 0.5351MYR 1.64+131.5%11.7M247
2019MYR 0.5699MYR 0.8181MYR 0.5285MYR 0.7103+24.6%45.1M246
2018MYR 0.5168MYR 1.02MYR 0.4624MYR 0.5699+8.4%68.1M244
2017MYR 0.4533MYR 0.7707MYR 0.4488MYR 0.5259+16.0%5.6M252
2016MYR 0.5259MYR 0.6165MYR 0.4533MYR 0.4533-13.0%820.1K250
2015MYR 0.6343MYR 0.6755MYR 0.4805MYR 0.5213-17.8%2.4M246
2014MYR 0.6432MYR 0.7593MYR 0.5360MYR 0.6343+2.9%7.1M247
2013MYR 0.9737MYR 1.05MYR 0.5628MYR 0.6164-36.7%8.5M246
2012MYR 1.40MYR 1.61MYR 0.9380MYR 0.9737-31.9%3.8M245
2011MYR 1.53MYR 1.75MYR 1.04MYR 1.43-7.0%9M244
2010MYR 1.88MYR 2.16MYR 1.25MYR 1.54-14.9%14.3M249
2009MYR 1.43MYR 1.86MYR 0.7593MYR 1.80+12.2%8M248
2008MYR 1.40MYR 1.68MYR 1.03MYR 1.61+14.5%7.7M248
2007MYR 0.7626MYR 1.76MYR 0.7067MYR 1.40+81.2%37.6M249
2006MYR 0.7428MYR 0.9320MYR 0.6355MYR 0.7753+2.1%1.3M259
2005MYR 0.9346MYR 1.00MYR 0.5652MYR 0.7590-19.5%1.8M247
2004MYR 1.13MYR 1.25MYR 0.9195MYR 0.9424-16.3%3.9M262
2003MYR 1.54MYR 1.62MYR 1.10MYR 1.13n/a9.7M38

7173 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.1950-7.1%
August 2026MYR 0.21000.0%
July 2026MYR 0.2100+5.0%
June 2026MYR 0.2000-18.4%
May 2026MYR 0.2450+8.9%
April 2026MYR 0.2250+9.8%
March 2026MYR 0.2050+5.1%
February 2026MYR 0.1950-11.4%
January 2026MYR 0.2200-17.0%
December 2025MYR 0.2650-1.9%
November 2025MYR 0.2700-6.9%
October 2025MYR 0.2900-10.8%

About the 7173 data

Daily bars. 5,674 sessions from Nov 10, 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 10, 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/7173/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 7168 PRG Holdings Berhad
  • 7169 Dominant Enterprise Berhad
  • 7170 LFE Corporation Berhad
  • 7172 PMB Technology Berhad
  • 7174 CAB Cakaran Corporation Berhad
  • 7176 TPC Plus Berhad
  • 7178 Y.S.P. Southeast Asia Holding Berhad
  • 7179 Lagenda Properties Berhad

Common questions

7173 share price history

Start with any symbol.

Start free