Bursa Malaysia · 7184 · stock

G3 Global Berhad (7184) stock price history

Every Bursa Malaysia trading session of G3 Global Berhad from Feb 25, 2004 to Sep 28, 2026: 5,597 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 7184 data, free keyYear by year table

7184 adjusted close, 2004 to 2026

7184G3 Global Berhad
MYR 0.01500.0% over one year
20052010201520202025
MYR 0.9275
All time high, 2019
MYR 0.0250
52 week high, MYR 0.0100 low
5,597
Daily sessions since 2004

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.

7184 key facts

  • G3 Global Berhad (7184) closed at MYR 0.0150 on Sep 28, 2026 on Bursa Malaysia.
  • 7184's all time high close is MYR 0.9275, set on Oct 29, 2019; its all time low close is MYR 0.0100 on Mar 5, 2025.
  • 7184's 52 week range is MYR 0.0100 to MYR 0.0250.
  • 7184 returned 0.0% over the year to Sep 28, 2026 and -81.3% over five years.
  • Over ten years 7184 returned -89%, -19.5% a year compounded.
  • 7184's deepest drawdown was -98.9% from Oct 29, 2019 to Mar 5, 2025.
  • DataCedar holds 5,597 daily sessions of 7184 history from Feb 25, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

7184 price chart, 2004 to 2026

7184 adjusted close, Feb 25, 2004 to Sep 28, 2026MYR 0.0100MYR 0.0445MYR 0.1982MYR 0.882520052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

7184 returns

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

PeriodReturn
1 month+50.0%
3 months0.0%
6 months+50.0%
Year to date-25.0%
1 year0.0%
3 years-40.0%
5 years-81.3%
10 years-88.6%
Since Feb 25, 2004-81.8%
Compound annual growth, 22.6 years-7.3%

7184 records

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

All time high close
MYR 0.9275 on Oct 29, 2019
All time low close
MYR 0.0100 on Mar 5, 2025
52 week high
MYR 0.0250 on Oct 28, 2025
52 week low
MYR 0.0100 on Oct 14, 2025
Deepest drawdown
-98.9% from Oct 29, 2019 to Mar 5, 2025, not yet recovered
Best single session
+50.0% on Dec 19, 2023
Worst single session
-33.3% on Jul 6, 2023
Volatility, 1 year annualised
309.7%
Sessions closing higher, 1 year
15%
Best calendar year
2019, +234%
Worst calendar year
2021, -84%

7184 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 25, 2004; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.0200MYR 0.0200MYR 0.0100MYR 0.0150-25.0%150.9M183
2025MYR 0.0200MYR 0.0250MYR 0.0050MYR 0.02000.0%549.3M244
2024MYR 0.0300MYR 0.0400MYR 0.0150MYR 0.0200-20.0%700.5M247
2023MYR 0.0250MYR 0.0350MYR 0.0200MYR 0.0250-16.7%635.9M244
2022MYR 0.0850MYR 0.1150MYR 0.0200MYR 0.0300-62.5%3.7B243
2021MYR 0.5025MYR 0.6125MYR 0.0600MYR 0.0800-84.1%4.3B245
2020MYR 0.6525MYR 0.8850MYR 0.3600MYR 0.5025-24.7%202.9M247
2019MYR 0.1838MYR 0.9300MYR 0.1700MYR 0.6675+233.8%310M246
2018MYR 0.2000MYR 0.2375MYR 0.1500MYR 0.2000-2.4%62.6M244
2017MYR 0.1162MYR 0.2750MYR 0.0992MYR 0.2050+76.4%207.1M253
2016MYR 0.0426MYR 0.1362MYR 0.0411MYR 0.1162+169.8%2.9B250
2015MYR 0.0260MYR 0.0481MYR 0.0190MYR 0.0431+65.4%218.5M246
2014MYR 0.0260MYR 0.0366MYR 0.0215MYR 0.02600.0%48.2M247
2013MYR 0.0240MYR 0.0321MYR 0.0200MYR 0.0260+8.3%23.3M246
2012MYR 0.0260MYR 0.0351MYR 0.0200MYR 0.0240-7.7%15.8M245
2011MYR 0.0351MYR 0.0546MYR 0.0200MYR 0.0260-25.7%46.8M244
2010MYR 0.0591MYR 0.0664MYR 0.0321MYR 0.0351-41.1%232.8M249
2009MYR 0.0337MYR 0.0669MYR 0.0293MYR 0.0596+87.7%317.6M248
2008MYR 0.0322MYR 0.0415MYR 0.0244MYR 0.0317-1.5%419.2M248
2007MYR 0.0429MYR 0.0508MYR 0.0312MYR 0.0322-24.8%320.8M249
2006MYR 0.0413MYR 0.0624MYR 0.0336MYR 0.0429+3.8%650.8M259
2005MYR 0.0698MYR 0.0858MYR 0.0399MYR 0.0413-40.9%111.9M247
2004MYR 0.0833MYR 0.0959MYR 0.0589MYR 0.0698n/a1B223

7184 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.0150+50.0%
August 2026MYR 0.0100-33.3%
July 2026MYR 0.01500.0%
June 2026MYR 0.01500.0%
May 2026MYR 0.01500.0%
April 2026MYR 0.01500.0%
March 2026MYR 0.0150-25.0%
February 2026MYR 0.02000.0%
January 2026MYR 0.02000.0%
December 2025MYR 0.02000.0%
November 2025MYR 0.02000.0%
October 2025MYR 0.02000.0%

About the 7184 data

Daily bars. 5,597 sessions from Feb 25, 2004 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 28, 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 25, 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/7184/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 7178 Y.S.P. Southeast Asia Holding Berhad
  • 7179 Lagenda Properties Berhad
  • 7180 Sern Kou Resources Berhad
  • 7181 ARB Berhad
  • 7186 SWS Capital Berhad
  • 7187 Chin Hin Group Property Berhad
  • 7188 BTM Resources Berhad
  • 7191 Adventa Berhad

Common questions

7184 share price history

Start with any symbol.

Start free