Bursa Malaysia · 7181 · stock

ARB Berhad (7181) stock price history

Every Bursa Malaysia trading session of ARB Berhad from Feb 13, 2004 to Sep 29, 2026: 5,608 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 7181 data, free keyYear by year table

7181 adjusted close, 2004 to 2026

7181ARB Berhad
MYR 0.0200-42.9% over one year
20052010201520202025
MYR 2.28
All time high, 2004
MYR 0.0400
52 week high, MYR 0.0200 low
5,608
Daily sessions since 2004

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.

7181 key facts

  • ARB Berhad (7181) closed at MYR 0.0200 on Sep 29, 2026 on Bursa Malaysia.
  • 7181's all time high close is MYR 2.28, set on Feb 16, 2004; its all time low close is MYR 0.0200 on Dec 5, 2025.
  • 7181's 52 week range is MYR 0.0200 to MYR 0.0400.
  • 7181 returned -42.9% over the year to Sep 29, 2026 and -89.3% over five years.
  • Over ten years 7181 returned -97%, -29.3% a year compounded.
  • 7181's deepest drawdown was -99.1% from Feb 16, 2004 to Dec 5, 2025.
  • DataCedar holds 5,608 daily sessions of 7181 history from Feb 13, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

7181 price chart, 2004 to 2026

7181 adjusted close, Feb 13, 2004 to Sep 29, 2026MYR 0.0200MYR 0.0934MYR 0.4363MYR 2.0420052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

7181 returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

PeriodReturn
1 month-33.3%
3 months-20.0%
6 months-20.0%
Year to date-20.0%
1 year-42.9%
3 years-72.2%
5 years-89.3%
10 years-96.9%
Since Feb 13, 2004-99.0%
Compound annual growth, 22.6 years-18.5%

7181 records

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

All time high close
MYR 2.28 on Feb 16, 2004
All time low close
MYR 0.0200 on Dec 5, 2025
52 week high
MYR 0.0400 on Oct 7, 2025
52 week low
MYR 0.0200 on Dec 2, 2025
Deepest drawdown
-99.1% from Feb 16, 2004 to Dec 5, 2025, not yet recovered
Best single session
+50.0% on Jun 9, 2026
Worst single session
-33.3% on Jun 30, 2009
Volatility, 1 year annualised
156.1%
Sessions closing higher, 1 year
13%
Best calendar year
2007, +77%
Worst calendar year
2005, -54%

7181 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. 2004 starts on Feb 13, 2004; 2026 runs to Sep 29, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.0300MYR 0.0350MYR 0.0200MYR 0.0200-33.3%120.2M186
2025MYR 0.0350MYR 0.0400MYR 0.0200MYR 0.0300-25.0%244.5M244
2024MYR 0.0640MYR 0.0760MYR 0.0300MYR 0.0400-41.2%474.4M247
2023MYR 0.1000MYR 0.1160MYR 0.0560MYR 0.0680-32.0%970.9M244
2022MYR 0.1080MYR 0.1240MYR 0.0800MYR 0.1000-7.4%997.4M243
2021MYR 0.1944MYR 0.3312MYR 0.1008MYR 0.1080-44.4%5.9B245
2020MYR 0.2196MYR 0.3024MYR 0.0684MYR 0.1944-11.5%4.3B247
2019MYR 0.2088MYR 0.4356MYR 0.1980MYR 0.2196+5.2%2.4B246
2018MYR 0.1692MYR 0.3564MYR 0.0720MYR 0.2088+23.4%19.9M244
2017MYR 0.2916MYR 0.4500MYR 0.1656MYR 0.1692-42.0%27.7M253
2016MYR 0.4320MYR 1.20MYR 0.2844MYR 0.2916-32.5%493.3M250
2015MYR 0.3888MYR 0.6804MYR 0.3456MYR 0.4320+11.1%731.2K246
2014MYR 0.4608MYR 0.4608MYR 0.3672MYR 0.3888-15.6%728.9K247
2013MYR 0.4176MYR 0.4680MYR 0.3636MYR 0.4608+10.3%832.7K246
2012MYR 0.4320MYR 0.4896MYR 0.3168MYR 0.4176-3.3%1M245
2011MYR 0.4320MYR 0.5760MYR 0.3600MYR 0.43200.0%1.2M244
2010MYR 0.4320MYR 0.6480MYR 0.3600MYR 0.4320-11.8%5.1M249
2009MYR 0.4932MYR 0.7128MYR 0.3096MYR 0.4896+1.5%3M248
2008MYR 0.9432MYR 0.9936MYR 0.3600MYR 0.4824-49.6%172M248
2007MYR 0.5400MYR 1.01MYR 0.5328MYR 0.9576+77.3%302.5M249
2006MYR 0.4644MYR 0.6408MYR 0.3960MYR 0.5400+13.6%14M259
2005MYR 1.04MYR 1.34MYR 0.4536MYR 0.4752-54.2%13.6M247
2004MYR 1.47MYR 2.29MYR 0.9072MYR 1.04n/a172.7M231

7181 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.0200-33.3%
August 2026MYR 0.03000.0%
July 2026MYR 0.0300+50.0%
June 2026MYR 0.0200-33.3%
May 2026MYR 0.0300+20.0%
April 2026MYR 0.02500.0%
March 2026MYR 0.02500.0%
February 2026MYR 0.02500.0%
January 2026MYR 0.0250-16.7%
December 2025MYR 0.03000.0%
November 2025MYR 0.0300-14.3%
October 2025MYR 0.0350+16.7%

About the 7181 data

Daily bars. 5,608 sessions from Feb 13, 2004 to Sep 29, 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 Feb 13, 2004, 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/7181/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 7176 TPC Plus Berhad
  • 7178 Y.S.P. Southeast Asia Holding Berhad
  • 7179 Lagenda Properties Berhad
  • 7180 Sern Kou Resources Berhad
  • 7184 G3 Global Berhad
  • 7186 SWS Capital Berhad
  • 7187 Chin Hin Group Property Berhad
  • 7188 BTM Resources Berhad

Common questions

7181 share price history

Start with any symbol.

Start free