Bursa Malaysia · 7191 · stock

Adventa Berhad (7191) stock price history

Every Bursa Malaysia trading session of Adventa Berhad from Jun 29, 2004 to Sep 28, 2026: 5,508 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 7191 data, free keyYear by year table

7191 adjusted close, 2004 to 2026

7191Adventa Berhad
MYR 0.1350-20.6% over one year
2010201520202025
MYR 4.35
All time high, 2020
MYR 0.2350
52 week high, MYR 0.1150 low
5,508
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.

7191 key facts

  • Adventa Berhad (7191) closed at MYR 0.1350 on Sep 28, 2026 on Bursa Malaysia.
  • 7191's all time high close is MYR 4.35, set on Aug 5, 2020; its all time low close is MYR 0.1150 on Jul 29, 2026.
  • 7191's 52 week range is MYR 0.1150 to MYR 0.2350.
  • 7191 returned -20.6% over the year to Sep 28, 2026 and -87.0% over five years.
  • Over ten years 7191 returned -76%, -13.3% a year compounded.
  • 7191's deepest drawdown was -97.4% from Aug 5, 2020 to Jul 29, 2026.
  • DataCedar holds 5,508 daily sessions of 7191 history from Jun 29, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

7191 price chart, 2004 to 2026

7191 adjusted close, Jun 29, 2004 to Sep 28, 2026MYR 0.1200MYR 0.3863MYR 1.24MYR 4.0020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

7191 returns

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

PeriodReturn
1 month+3.8%
3 months+3.8%
6 months+8.0%
Year to date-18.2%
1 year-20.6%
3 years-62.9%
5 years-87.0%
10 years-76.0%
Since Jun 29, 2004-54.4%
Compound annual growth, 22.2 years-3.5%

7191 records

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

All time high close
MYR 4.35 on Aug 5, 2020
All time low close
MYR 0.1150 on Jul 29, 2026
52 week high
MYR 0.2350 on Oct 13, 2025
52 week low
MYR 0.1150 on Jul 27, 2026
Deepest drawdown
-97.4% from Aug 5, 2020 to Jul 29, 2026, not yet recovered
Best single session
+47.1% on Jan 28, 2020
Worst single session
-32.5% on Jan 4, 2013
Volatility, 1 year annualised
53.8%
Sessions closing higher, 1 year
19%
Best calendar year
2009, +375%
Worst calendar year
2008, -52%

7191 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 Jun 29, 2004; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.1600MYR 0.1800MYR 0.1150MYR 0.1350-18.2%54M185
2025MYR 0.3150MYR 0.3300MYR 0.1500MYR 0.1650-47.6%98.7M244
2024MYR 0.3600MYR 0.4200MYR 0.2600MYR 0.3150-12.5%315.4M247
2023MYR 0.5700MYR 0.6086MYR 0.2650MYR 0.3600-35.9%355.7M244
2022MYR 0.9000MYR 0.9771MYR 0.3686MYR 0.5614-37.0%324.7M243
2021MYR 1.32MYR 2.38MYR 0.6514MYR 0.8914-32.0%2.6B245
2020MYR 0.4709MYR 4.44MYR 0.2400MYR 1.31+183.1%1.9B247
2019MYR 0.3088MYR 0.4941MYR 0.2702MYR 0.4632+37.9%10.7M246
2018MYR 0.4632MYR 0.5404MYR 0.2702MYR 0.3358-27.5%10.9M243
2017MYR 0.5250MYR 0.7527MYR 0.4516MYR 0.4632-11.8%40.5M252
2016MYR 0.7334MYR 0.7566MYR 0.5018MYR 0.5250-29.2%4.2M250
2015MYR 0.6369MYR 0.8184MYR 0.5867MYR 0.7412+12.9%7.7M246
2014MYR 0.8184MYR 1.03MYR 0.6022MYR 0.6562-21.3%23.7M247
2013MYR 0.4839MYR 0.9264MYR 0.1891MYR 0.8338+72.3%247.5M246
2012MYR 0.3957MYR 0.5065MYR 0.3276MYR 0.4839+20.8%41.2M245
2011MYR 0.5746MYR 0.6745MYR 0.3604MYR 0.4007-29.4%42.6M244
2010MYR 0.7629MYR 1.05MYR 0.4602MYR 0.5673-25.6%280.5M249
2009MYR 0.1629MYR 0.7677MYR 0.1629MYR 0.7629+375.3%271M248
2008MYR 0.3254MYR 0.3388MYR 0.1406MYR 0.1605-51.7%31.1M248
2007MYR 0.2075MYR 0.4488MYR 0.1435MYR 0.3321+60.0%162.1M249
2006MYR 0.2803MYR 0.3504MYR 0.1943MYR 0.2075-31.3%12.3M259
2005MYR 0.3416MYR 0.3774MYR 0.2588MYR 0.3019-11.6%2.1M247
2004MYR 0.3386MYR 0.3862MYR 0.2963MYR 0.3416n/a44.4M134

7191 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.1350+3.8%
August 2026MYR 0.1300+8.3%
July 2026MYR 0.1200-7.7%
June 2026MYR 0.1300-7.1%
May 2026MYR 0.1400+3.7%
April 2026MYR 0.1350-10.0%
March 2026MYR 0.1500+3.4%
February 2026MYR 0.1450-9.4%
January 2026MYR 0.1600-3.0%
December 2025MYR 0.16500.0%
November 2025MYR 0.1650-10.8%
October 2025MYR 0.1850+12.1%

About the 7191 data

Daily bars. 5,508 sessions from Jun 29, 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 Jun 29, 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/7191/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 7184 G3 Global Berhad
  • 7186 SWS Capital Berhad
  • 7187 Chin Hin Group Property Berhad
  • 7188 BTM Resources Berhad
  • 7192 GIIB Holdings Berhad
  • 7195 Binastra Corporation Berhad
  • 7197 GE-Shen Corporation Berhad
  • 7198 DPS Resources Berhad

Common questions

7191 share price history

Start with any symbol.

Start free