Bursa Malaysia · 7186 · stock

SWS Capital Berhad (7186) stock price history

Every Bursa Malaysia trading session of SWS Capital Berhad from Mar 15, 2004 to Sep 28, 2026: 5,585 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 7186 data, free keyYear by year table

7186 adjusted close, 2004 to 2026

7186SWS Capital Berhad
MYR 0.1100-26.7% over one year
20052010201520202025
MYR 1.15
All time high, 2015
MYR 0.1550
52 week high, MYR 0.0900 low
5,585
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.

7186 key facts

  • SWS Capital Berhad (7186) closed at MYR 0.1100 on Sep 28, 2026 on Bursa Malaysia.
  • 7186's all time high close is MYR 1.15, set on Dec 7, 2015; its all time low close is MYR 0.0704 on Jan 12, 2009.
  • 7186's 52 week range is MYR 0.0900 to MYR 0.1550.
  • 7186 returned -26.7% over the year to Sep 28, 2026 and -76.1% over five years.
  • Over ten years 7186 returned -88%, -19.4% a year compounded.
  • 7186's deepest drawdown was -92.9% from Mar 19, 2004 to Jan 12, 2009.
  • DataCedar holds 5,585 daily sessions of 7186 history from Mar 15, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

7186 price chart, 2004 to 2026

7186 adjusted close, Mar 15, 2004 to Sep 28, 2026MYR 0.0704MYR 0.1736MYR 0.4282MYR 1.0620052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

7186 returns

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

PeriodReturn
1 month+4.8%
3 months-8.3%
6 months+4.8%
Year to date-21.4%
1 year-26.7%
3 years-69.4%
5 years-76.1%
10 years-88.4%
Since Mar 15, 2004-86.5%
Compound annual growth, 22.5 years-8.5%

7186 records

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

All time high close
MYR 1.15 on Dec 7, 2015
All time low close
MYR 0.0704 on Jan 12, 2009
52 week high
MYR 0.1550 on Oct 3, 2025
52 week low
MYR 0.0900 on Mar 4, 2026
Deepest drawdown
-92.9% from Mar 19, 2004 to Jan 12, 2009, recovered Dec 4, 2015
Best single session
+62.5% on Dec 28, 2010
Worst single session
-33.3% on Dec 27, 2010
Volatility, 1 year annualised
64.8%
Sessions closing higher, 1 year
15%
Best calendar year
2014, +180%
Worst calendar year
2008, -61%

7186 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 Mar 15, 2004; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.1500MYR 0.1500MYR 0.0900MYR 0.1100-26.7%9.3M185
2025MYR 0.1900MYR 0.2000MYR 0.1000MYR 0.1500-21.1%31.6M244
2024MYR 0.2850MYR 0.2900MYR 0.1900MYR 0.1900-33.3%158.9M247
2023MYR 0.3000MYR 0.4250MYR 0.2100MYR 0.2850-3.4%813.9M244
2022MYR 0.4000MYR 0.4300MYR 0.1800MYR 0.2950-26.3%672.6M243
2021MYR 0.8050MYR 1.00MYR 0.3750MYR 0.4000-50.0%364.9M245
2020MYR 0.6100MYR 0.8150MYR 0.2500MYR 0.8000+28.0%184.2M247
2019MYR 0.6900MYR 0.7750MYR 0.5000MYR 0.6250-5.3%37M246
2018MYR 0.9680MYR 1.06MYR 0.5900MYR 0.6600-31.8%17.7M243
2017MYR 0.9200MYR 1.15MYR 0.8400MYR 0.9680+5.2%41.5M253
2016MYR 0.9900MYR 1.20MYR 0.7920MYR 0.9200-8.5%9M250
2015MYR 0.6767MYR 1.20MYR 0.5782MYR 1.01+53.1%15.9M246
2014MYR 0.2738MYR 0.7001MYR 0.2386MYR 0.6571+180.0%48.3M247
2013MYR 0.1721MYR 0.2503MYR 0.1565MYR 0.2347+36.4%11.1M246
2012MYR 0.1447MYR 0.1877MYR 0.1330MYR 0.1721+12.8%7.6M245
2011MYR 0.1565MYR 0.3911MYR 0.0939MYR 0.1525-2.5%6M244
2010MYR 0.1330MYR 0.2269MYR 0.0939MYR 0.1565+25.0%73.5M249
2009MYR 0.0743MYR 0.1408MYR 0.0704MYR 0.1252+68.4%35.1M248
2008MYR 0.1995MYR 0.2503MYR 0.0626MYR 0.0743-61.2%33.9M248
2007MYR 0.2582MYR 0.2894MYR 0.1799MYR 0.1917-23.4%60M249
2006MYR 0.2980MYR 0.3874MYR 0.2386MYR 0.2503-16.0%233.1M259
2005MYR 0.7227MYR 0.8791MYR 0.2570MYR 0.2980-58.6%167.2M247
2004MYR 0.9224MYR 1.05MYR 0.5229MYR 0.7190n/a132.1M210

7186 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.1100+4.8%
August 2026MYR 0.1050-4.5%
July 2026MYR 0.1100-4.3%
June 2026MYR 0.1150+15.0%
May 2026MYR 0.1000+5.3%
April 2026MYR 0.0950-5.0%
March 2026MYR 0.1000-9.1%
February 2026MYR 0.1100-8.3%
January 2026MYR 0.1200-20.0%
December 2025MYR 0.1500-3.2%
November 2025MYR 0.1550+14.8%
October 2025MYR 0.1350-6.9%

About the 7186 data

Daily bars. 5,585 sessions from Mar 15, 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 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 Mar 15, 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/7186/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 7179 Lagenda Properties Berhad
  • 7180 Sern Kou Resources Berhad
  • 7181 ARB Berhad
  • 7184 G3 Global Berhad
  • 7187 Chin Hin Group Property Berhad
  • 7188 BTM Resources Berhad
  • 7191 Adventa Berhad
  • 7192 GIIB Holdings Berhad

Common questions

7186 share price history

Start with any symbol.

Start free