Bursa Malaysia · 7219 · stock

AIZO Group Berhad (7219) stock price history

Every Bursa Malaysia trading session of AIZO Group Berhad from Jul 22, 2005 to Sep 28, 2026: 5,238 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 7219 data, free keyYear by year table

7219 adjusted close, 2005 to 2026

7219AIZO Group Berhad
MYR 0.0350-53.3% over one year
2010201520202025
MYR 0.3450
All time high, 2020
MYR 0.0850
52 week high, MYR 0.0300 low
5,238
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.

7219 key facts

  • AIZO Group Berhad (7219) closed at MYR 0.0350 on Sep 28, 2026 on Bursa Malaysia.
  • 7219's all time high close is MYR 0.3450, set on Jul 8, 2020; its all time low close is MYR 0.0300 on Sep 30, 2022.
  • 7219's 52 week range is MYR 0.0300 to MYR 0.0850.
  • 7219 returned -53.3% over the year to Sep 28, 2026 and -69.6% over five years.
  • Over ten years 7219 returned -56%, -7.9% a year compounded.
  • 7219's deepest drawdown was -91.3% from Jul 8, 2020 to Sep 30, 2022.
  • DataCedar holds 5,238 daily sessions of 7219 history from Jul 22, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

7219 price chart, 2005 to 2026

7219 adjusted close, Jul 22, 2005 to Sep 28, 2026MYR 0.0350MYR 0.1283MYR 0.2217MYR 0.315020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

7219 returns

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

PeriodReturn
1 month-12.5%
3 months0.0%
6 months0.0%
Year to date-30.0%
1 year-53.3%
3 years-22.2%
5 years-69.6%
10 years-56.2%
Since Jul 22, 2005-82.5%
Compound annual growth, 21.2 years-7.9%

7219 records

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

All time high close
MYR 0.3450 on Jul 8, 2020
All time low close
MYR 0.0300 on Sep 30, 2022
52 week high
MYR 0.0850 on Oct 17, 2025
52 week low
MYR 0.0300 on Mar 6, 2026
Deepest drawdown
-91.3% from Jul 8, 2020 to Sep 30, 2022, not yet recovered
Best single session
+56.5% on Jul 16, 2010
Worst single session
-36.1% on Jul 19, 2010
Volatility, 1 year annualised
115.0%
Sessions closing higher, 1 year
17%
Best calendar year
2023, +164%
Worst calendar year
2025, -63%

7219 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 Jul 22, 2005; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.0500MYR 0.0550MYR 0.0300MYR 0.0350-30.0%414.3M184
2025MYR 0.1350MYR 0.1350MYR 0.0400MYR 0.0500-63.0%1.2B244
2024MYR 0.1500MYR 0.2450MYR 0.1200MYR 0.1350-6.9%7.5B247
2023MYR 0.0500MYR 0.1700MYR 0.0350MYR 0.1450+163.6%1.4B244
2022MYR 0.0900MYR 0.1200MYR 0.0300MYR 0.0550-45.0%280.6M243
2021MYR 0.1950MYR 0.2400MYR 0.0700MYR 0.1000-47.4%2.1B245
2020MYR 0.0850MYR 0.3550MYR 0.0650MYR 0.1900+123.5%8.6B247
2019MYR 0.0500MYR 0.0950MYR 0.0450MYR 0.0850+70.0%302.2M246
2018MYR 0.1350MYR 0.1400MYR 0.0450MYR 0.0500-63.0%183.7M243
2017MYR 0.0900MYR 0.1700MYR 0.0900MYR 0.1350+50.0%867.9M253
2016MYR 0.0650MYR 0.1100MYR 0.0600MYR 0.0900+38.5%649.8M250
2015MYR 0.1150MYR 0.1250MYR 0.0600MYR 0.0650-45.8%1.9B246
2014MYR 0.1744MYR 0.3197MYR 0.0850MYR 0.1200-29.2%6B247
2013MYR 0.1066MYR 0.1889MYR 0.0969MYR 0.1695+59.1%221.5M246
2012MYR 0.1356MYR 0.1647MYR 0.1066MYR 0.1066-21.4%49.4M245
2011MYR 0.1744MYR 0.2180MYR 0.1259MYR 0.1356-26.3%86.3M244
2010MYR 0.1308MYR 0.3972MYR 0.1017MYR 0.1841+40.7%17.6M249
2009MYR 0.1695MYR 0.1792MYR 0.1066MYR 0.1308-3.6%20.1M248
2008MYR 0.2829MYR 0.3022MYR 0.0969MYR 0.1356-53.0%43.5M248
2007MYR 0.1705MYR 0.3274MYR 0.1572MYR 0.2887+63.9%138.5M249
2006MYR 0.1483MYR 0.2021MYR 0.1409MYR 0.1762+20.3%119.5M259
2005MYR 0.2386MYR 0.2386MYR 0.0999MYR 0.1464n/a153.2M111

7219 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.0350-12.5%
August 2026MYR 0.0400+14.3%
July 2026MYR 0.03500.0%
June 2026MYR 0.03500.0%
May 2026MYR 0.03500.0%
April 2026MYR 0.03500.0%
March 2026MYR 0.0350-22.2%
February 2026MYR 0.04500.0%
January 2026MYR 0.0450-10.0%
December 2025MYR 0.0500+11.1%
November 2025MYR 0.0450-35.7%
October 2025MYR 0.07000.0%

About the 7219 data

Daily bars. 5,238 sessions from Jul 22, 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 Jul 22, 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/7219/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 7215 Ni Hsin Group Berhad
  • 7216 Kawan Food Berhad
  • 7217 Eonmetall Group Berhad
  • 7218 Arka Berhad
  • 7221 BSL Corporation Berhad
  • 7222 Imaspro Corporation Berhad
  • 7223 Jadi Imaging Holdings Berhad
  • 7225 P.A. Resources Berhad

Common questions

7219 share price history

Start with any symbol.

Start free