Bursa Malaysia · 7227 · stock

UMS-Neiken Group Berhad (7227) stock price history

Every Bursa Malaysia trading session of UMS-Neiken Group Berhad from May 2, 2006 to Nov 12, 2026: 4,812 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 7227 data, free keyYear by year table

7227 adjusted close, 2006 to 2026

7227UMS-Neiken Group Berhad
MYR 0.8100-9.6% over one year
2010201520202025
MYR 1.18
All time high, 2021
MYR 0.9500
52 week high, MYR 0.8000 low
4,812
Daily sessions since 2006

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.

7227 key facts

  • UMS-Neiken Group Berhad (7227) closed at MYR 0.8100 on Nov 12, 2026 on Bursa Malaysia.
  • 7227's all time high close is MYR 1.18, set on Jun 9, 2021; its all time low close is MYR 0.1088 on Mar 16, 2009.
  • 7227's 52 week range is MYR 0.8000 to MYR 0.9500.
  • 7227 returned -9.6% over the year to Nov 12, 2026 and -16.9% over five years.
  • Over ten years 7227 returned -11%, -1.2% a year compounded.
  • 7227's deepest drawdown was -66.4% from May 2, 2006 to Mar 16, 2009.
  • DataCedar holds 4,812 daily sessions of 7227 history from May 2, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

7227 price chart, 2006 to 2026

7227 adjusted close, May 2, 2006 to Nov 12, 2026MYR 0.1236MYR 0.4571MYR 0.7905MYR 1.122010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

7227 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month-6.4%
3 months-10.0%
6 months-13.8%
Year to date-8.1%
1 year-9.6%
3 years+4.3%
5 years-16.9%
10 years-11.2%
Since May 2, 2006+149.9%
Compound annual growth, 20.5 years+4.6%

7227 records

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

All time high close
MYR 1.18 on Jun 9, 2021
All time low close
MYR 0.1088 on Mar 16, 2009
52 week high
MYR 0.9500 on Jun 3, 2026
52 week low
MYR 0.8000 on Mar 16, 2026
Deepest drawdown
-66.4% from May 2, 2006 to Mar 16, 2009, recovered Oct 7, 2013
Best single session
+92.2% on Jul 27, 2009
Worst single session
-43.4% on Nov 4, 2008
Volatility, 1 year annualised
27.0%
Sessions closing higher, 1 year
8%
Growth of 1 since 2006
2.5×
Best calendar year
2013, +147%
Worst calendar year
2008, -39%

7227 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. 2006 starts on May 2, 2006; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.8816MYR 0.9500MYR 0.8000MYR 0.8100-8.1%1M215
2025MYR 0.9177MYR 0.9591MYR 0.8234MYR 0.8816-3.9%681.4K244
2024MYR 0.7557MYR 1.07MYR 0.7515MYR 0.9177+22.1%6.8M247
2023MYR 0.8096MYR 0.8582MYR 0.7306MYR 0.7515-3.8%1.3M244
2022MYR 0.8803MYR 0.9634MYR 0.7205MYR 0.7812-13.6%2M234
2021MYR 0.6474MYR 1.27MYR 0.6474MYR 0.9039+39.6%61.4M245
2020MYR 0.6025MYR 0.7084MYR 0.4646MYR 0.6474+7.5%5.2M247
2019MYR 0.7562MYR 0.7847MYR 0.5621MYR 0.6025-20.3%2.4M246
2018MYR 0.7614MYR 0.7960MYR 0.5779MYR 0.7562-0.7%1.3M243
2017MYR 0.8379MYR 0.9190MYR 0.7476MYR 0.7614-9.1%8.3M229
2016MYR 0.6570MYR 0.9866MYR 0.6014MYR 0.8379+27.5%31.1M235
2015MYR 0.4655MYR 0.7161MYR 0.4599MYR 0.6570+45.1%36.3M238
2014MYR 0.5383MYR 0.5739MYR 0.3999MYR 0.4527-15.9%23M230
2013MYR 0.2122MYR 0.5906MYR 0.2030MYR 0.5383+146.9%101.4M225
2012MYR 0.1330MYR 0.2500MYR 0.1330MYR 0.2181+63.9%17.6M183
2011MYR 0.1494MYR 0.1734MYR 0.1219MYR 0.1330-5.9%2.5M216
2010MYR 0.1650MYR 0.2320MYR 0.1307MYR 0.1414-0.3%10.9M219
2009MYR 0.1879MYR 0.2868MYR 0.0989MYR 0.1418-4.4%674.2K204
2008MYR 0.2412MYR 0.3040MYR 0.1384MYR 0.1483-38.5%1M248
2007MYR 0.2110MYR 0.3045MYR 0.1978MYR 0.2412+14.3%10.5M248
2006MYR 0.3567MYR 0.3633MYR 0.1740MYR 0.2110n/a26.5M172

7227 monthly closes, last 12 months

MonthMonth end closeChange
November 2026MYR 0.81000.0%
October 2026MYR 0.8100-8.0%
September 2026MYR 0.8800-2.2%
August 2026MYR 0.90000.0%
July 2026MYR 0.9000+0.6%
June 2026MYR 0.89500.0%
May 2026MYR 0.8950-3.8%
April 2026MYR 0.9300+14.8%
March 2026MYR 0.8100-7.1%
February 2026MYR 0.8719-1.1%
January 2026MYR 0.88160.0%
December 2025MYR 0.8816-1.1%

About the 7227 data

Daily bars. 4,812 sessions from May 2, 2006 to Nov 12, 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 Oct 23, 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 May 2, 2006, 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/klse%3A7227/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 7222 Imaspro Corporation Berhad
  • 7223 Jadi Imaging Holdings Berhad
  • 7225 P.A. Resources Berhad
  • 7226 Watta Holding Berhad
  • 7228 T7 Global Berhad
  • 7229 Favelle Favco Berhad
  • 7230 Tomei Consolidated Berhad
  • 7231 Wellcall Holdings Berhad

Common questions

7227 share price history

Start with any symbol.

Start free