Bursa Malaysia · 7217 · stock

Eonmetall Group Berhad (7217) stock price history

Every Bursa Malaysia trading session of Eonmetall Group Berhad from Aug 3, 2005 to Sep 28, 2026: 5,230 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 7217 data, free keyYear by year table

7217 adjusted close, 2005 to 2026

7217Eonmetall Group Berhad
MYR 0.4400+104.7% over one year
2010201520202025
MYR 0.9212
All time high, 2007
MYR 0.4450
52 week high, MYR 0.1950 low
5,230
Daily sessions since 2005

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

7217 key facts

  • Eonmetall Group Berhad (7217) closed at MYR 0.4400 on Sep 28, 2026 on Bursa Malaysia.
  • 7217's all time high close is MYR 0.9212, set on Jul 24, 2007; its all time low close is MYR 0.1629 on Mar 23, 2020.
  • 7217's 52 week range is MYR 0.1950 to MYR 0.4450.
  • 7217 returned +104.7% over the year to Sep 28, 2026 and -23.9% over five years.
  • Over ten years 7217 returned -37%, -4.6% a year compounded.
  • 7217's deepest drawdown was -82.3% from Jul 24, 2007 to Mar 23, 2020.
  • DataCedar holds 5,230 daily sessions of 7217 history from Aug 3, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

7217 price chart, 2005 to 2026

7217 adjusted close, Aug 3, 2005 to Sep 28, 2026MYR 0.1837MYR 0.4182MYR 0.6526MYR 0.887120052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

7217 returns

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

PeriodReturn
1 month0.0%
3 months+7.3%
6 months+66.0%
Year to date+83.3%
1 year+104.7%
3 years-12.0%
5 years-23.9%
10 years-37.4%
Since Aug 3, 2005-34.0%
Compound annual growth, 21.2 years-1.9%

7217 records

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

All time high close
MYR 0.9212 on Jul 24, 2007
All time low close
MYR 0.1629 on Mar 23, 2020
52 week high
MYR 0.4450 on Aug 27, 2026
52 week low
MYR 0.1950 on Sep 29, 2025
Deepest drawdown
-82.3% from Jul 24, 2007 to Mar 23, 2020, not yet recovered
Best single session
+51.9% on Aug 10, 2020
Worst single session
-34.8% on Feb 9, 2007
Volatility, 1 year annualised
53.3%
Sessions closing higher, 1 year
27%
Best calendar year
2016, +107%
Worst calendar year
2008, -51%

7217 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. 2005 starts on Aug 3, 2005; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.2200MYR 0.4450MYR 0.2000MYR 0.4400+87.2%72.3M184
2025MYR 0.3000MYR 0.3050MYR 0.1950MYR 0.2350-20.3%21.6M244
2024MYR 0.4800MYR 0.5200MYR 0.2650MYR 0.2950-39.2%217.4M247
2023MYR 0.7250MYR 0.7450MYR 0.4800MYR 0.4850-33.6%526.7M244
2022MYR 0.4706MYR 0.7500MYR 0.3529MYR 0.7300+55.1%242.8M243
2021MYR 0.6850MYR 0.8000MYR 0.4558MYR 0.4706-31.3%164.8M245
2020MYR 0.4646MYR 0.8239MYR 0.1485MYR 0.6850+60.7%369.2M247
2019MYR 0.4024MYR 0.5078MYR 0.2730MYR 0.4263+6.0%49.7M246
2018MYR 0.6914MYR 0.7808MYR 0.3545MYR 0.4024-41.8%91.8M243
2017MYR 0.5476MYR 0.8074MYR 0.4965MYR 0.6914+26.3%241.1M253
2016MYR 0.2643MYR 0.8602MYR 0.2106MYR 0.5476+107.1%405.8M250
2015MYR 0.2330MYR 0.3002MYR 0.1703MYR 0.2643+13.5%6.8M246
2014MYR 0.2554MYR 0.3584MYR 0.2061MYR 0.2330-8.8%11.5M247
2013MYR 0.2546MYR 0.3055MYR 0.2249MYR 0.2554-1.3%5.3M246
2012MYR 0.2450MYR 0.3162MYR 0.2411MYR 0.2588+5.6%7M245
2011MYR 0.3634MYR 0.3857MYR 0.2055MYR 0.2450-32.6%15.1M244
2010MYR 0.3171MYR 0.4302MYR 0.2666MYR 0.3634+14.6%44.1M249
2009MYR 0.4218MYR 0.4569MYR 0.2522MYR 0.3171-6.0%14.6M248
2008MYR 0.6892MYR 0.7506MYR 0.3374MYR 0.3374-51.0%7.9M248
2007MYR 0.6527MYR 0.9212MYR 0.3956MYR 0.6892+5.6%119.5M249
2006MYR 0.4615MYR 0.7253MYR 0.2835MYR 0.6527+26.1%11.3M259
2005MYR 0.6547MYR 0.7295MYR 0.3956MYR 0.5176n/a51.3M103

7217 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.44000.0%
August 2026MYR 0.4400+6.0%
July 2026MYR 0.4150+1.2%
June 2026MYR 0.4100+10.8%
May 2026MYR 0.3700+15.6%
April 2026MYR 0.3200+28.0%
March 2026MYR 0.2500+8.7%
February 2026MYR 0.2300+2.2%
January 2026MYR 0.2250-4.3%
December 2025MYR 0.2350+4.4%
November 2025MYR 0.2250-8.2%
October 2025MYR 0.2450+6.5%

About the 7217 data

Daily bars. 5,230 sessions from Aug 3, 2005 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 Aug 3, 2005, 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/7217/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 7212 Destini Berhad
  • 7214 A-Rank Berhad
  • 7215 Ni Hsin Group Berhad
  • 7216 Kawan Food Berhad
  • 7218 Arka Berhad
  • 7219 AIZO Group Berhad
  • 7221 BSL Corporation Berhad
  • 7222 Imaspro Corporation Berhad

Common questions

7217 share price history

Start with any symbol.

Start free