Bursa Malaysia · 7176 · stock

TPC Plus Berhad (7176) stock price history

Every Bursa Malaysia trading session of TPC Plus Berhad from Dec 18, 2003 to Sep 28, 2026: 5,648 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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 7176 data, free keyYear by year table

7176 adjusted close, 2003 to 2026

7176TPC Plus Berhad
MYR 0.2650-13.0% over one year
20052010201520202025
MYR 0.5206
All time high, 2003
MYR 0.3538
52 week high, MYR 0.2450 low
5,648
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.

7176 key facts

  • TPC Plus Berhad (7176) closed at MYR 0.2650 on Sep 28, 2026 on Bursa Malaysia.
  • 7176's all time high close is MYR 0.5206, set on Dec 29, 2003; its all time low close is MYR 0.0419 on Dec 24, 2008.
  • 7176's 52 week range is MYR 0.2450 to MYR 0.3538.
  • 7176 returned -13.0% over the year to Sep 28, 2026 and +48.4% over five years.
  • Over ten years 7176 returned -36%, -4.3% a year compounded.
  • 7176's deepest drawdown was -92.0% from Dec 29, 2003 to Dec 24, 2008.
  • DataCedar holds 5,648 daily sessions of 7176 history from Dec 18, 2003 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.

7176 price chart, 2003 to 2026

7176 adjusted close, Dec 18, 2003 to Sep 28, 2026MYR 0.0419MYR 0.0959MYR 0.2198MYR 0.503620052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

7176 returns

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

PeriodReturn
1 month+6.0%
3 months-1.9%
6 months-10.1%
Year to date-11.6%
1 year-13.0%
3 years-3.5%
5 years+48.4%
10 years-35.7%
Since Dec 18, 2003-47.2%
Compound annual growth, 22.8 years-2.8%

7176 records

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

All time high close
MYR 0.5206 on Dec 29, 2003
All time low close
MYR 0.0419 on Dec 24, 2008
52 week high
MYR 0.3538 on Oct 24, 2025
52 week low
MYR 0.2450 on Sep 1, 2026
Deepest drawdown
-92.0% from Dec 29, 2003 to Dec 24, 2008, not yet recovered
Best single session
+95.0% on Apr 30, 2008
Worst single session
-37.7% on Mar 16, 2020
Volatility, 1 year annualised
35.1%
Sessions closing higher, 1 year
14%
Best calendar year
2009, +155%
Worst calendar year
2006, -43%

7176 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 Dec 18, 2003; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.2948MYR 0.3243MYR 0.2450MYR 0.2650-11.6%3.7M185
2025MYR 0.3532MYR 0.3871MYR 0.2613MYR 0.2997-11.5%7.9M244
2024MYR 0.2884MYR 0.4578MYR 0.2839MYR 0.3387+19.3%46.4M247
2023MYR 0.1831MYR 0.3571MYR 0.1648MYR 0.2839+55.0%23.9M244
2022MYR 0.1740MYR 0.2106MYR 0.1557MYR 0.1831+5.3%4.5M243
2021MYR 0.2198MYR 0.2472MYR 0.1648MYR 0.1740-17.4%17.2M245
2020MYR 0.2793MYR 0.3159MYR 0.1740MYR 0.2106-24.6%15.8M247
2019MYR 0.3068MYR 0.4212MYR 0.2701MYR 0.2793-9.0%13.2M246
2018MYR 0.3480MYR 0.3846MYR 0.2930MYR 0.3068-13.0%4.8M244
2017MYR 0.4533MYR 0.4853MYR 0.3388MYR 0.3525-22.2%21.1M253
2016MYR 0.3342MYR 0.5128MYR 0.3022MYR 0.4533+32.0%80.5M250
2015MYR 0.2119MYR 0.3767MYR 0.1831MYR 0.3434+62.0%53.2M246
2014MYR 0.1858MYR 0.2328MYR 0.1308MYR 0.2119+14.1%46M247
2013MYR 0.1517MYR 0.2773MYR 0.1151MYR 0.1858+22.4%15.2M246
2012MYR 0.1544MYR 0.1805MYR 0.1334MYR 0.1517-1.7%73.9M245
2011MYR 0.1282MYR 0.1701MYR 0.0994MYR 0.1544+22.9%480.2M244
2010MYR 0.1360MYR 0.2119MYR 0.1151MYR 0.1256-5.9%424.4M249
2009MYR 0.0576MYR 0.2093MYR 0.0419MYR 0.1334+155.0%408.9M248
2008MYR 0.0785MYR 0.1020MYR 0.0314MYR 0.0523-37.5%11.4M248
2007MYR 0.1282MYR 0.1674MYR 0.0785MYR 0.0837-33.3%54.8M249
2006MYR 0.2145MYR 0.2799MYR 0.1203MYR 0.1256-42.9%235.3M259
2005MYR 0.2930MYR 0.3296MYR 0.1936MYR 0.2198-24.3%418.3M247
2004MYR 0.4866MYR 0.5180MYR 0.1988MYR 0.2904-40.3%171.6M262
2003MYR 0.5756MYR 0.5808MYR 0.4552MYR 0.4866n/a72.5M10

7176 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.2650+6.0%
August 2026MYR 0.2500-10.7%
July 2026MYR 0.2800+7.7%
June 2026MYR 0.2600-7.2%
May 2026MYR 0.2801-1.7%
April 2026MYR 0.28500.0%
March 2026MYR 0.2850-4.9%
February 2026MYR 0.29970.0%
January 2026MYR 0.29970.0%
December 2025MYR 0.2997-1.6%
November 2025MYR 0.3047-8.8%
October 2025MYR 0.3341+6.3%

About the 7176 data

Daily bars. 5,648 sessions from Dec 18, 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 18, 2026 forward, most recent session Sep 25, 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 Dec 18, 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/7176/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 7170 LFE Corporation Berhad
  • 7172 PMB Technology Berhad
  • 7173 Toyo Ventures Holdings Berhad
  • 7174 CAB Cakaran Corporation Berhad
  • 7178 Y.S.P. Southeast Asia Holding Berhad
  • 7179 Lagenda Properties Berhad
  • 7180 Sern Kou Resources Berhad
  • 7181 ARB Berhad

Common questions

7176 share price history

Start with any symbol.

Start free