Bursa Malaysia · 7230 · stock

Tomei Consolidated Berhad (7230) stock price history

Every Bursa Malaysia trading session of Tomei Consolidated Berhad from Jul 12, 2006 to Sep 28, 2026: 4,991 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 7230 data, free keyYear by year table

7230 adjusted close, 2006 to 2026

7230Tomei Consolidated Berhad
MYR 1.75-0.6% over one year
2010201520202025
MYR 2.09
All time high, 2026
MYR 2.12
52 week high, MYR 1.67 low
4,991
Daily sessions since 2006

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.

7230 key facts

  • Tomei Consolidated Berhad (7230) closed at MYR 1.75 on Sep 28, 2026 on Bursa Malaysia.
  • 7230's all time high close is MYR 2.09, set on Mar 2, 2026; its all time low close is MYR 0.2092 on Mar 19, 2020.
  • 7230's 52 week range is MYR 1.67 to MYR 2.12.
  • 7230 returned -0.6% over the year to Sep 28, 2026 and +117.2% over five years.
  • Over ten years 7230 returned +316%, +15.3% a year compounded.
  • 7230's deepest drawdown was -74.1% from Sep 15, 2017 to Mar 19, 2020.
  • DataCedar holds 4,991 daily sessions of 7230 history from Jul 12, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

7230 price chart, 2006 to 2026

7230 adjusted close, Jul 12, 2006 to Sep 28, 2026MYR 0.2092MYR 0.8055MYR 1.40MYR 2.002010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

7230 returns

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

PeriodReturn
1 month-4.4%
3 months+1.2%
6 months-6.4%
Year to date-6.9%
1 year-0.6%
3 years+60.8%
5 years+117.2%
10 years+316.4%
Since Jul 12, 2006+206.1%
Compound annual growth, 20.2 years+5.7%

7230 records

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

All time high close
MYR 2.09 on Mar 2, 2026
All time low close
MYR 0.2092 on Mar 19, 2020
52 week high
MYR 2.12 on Mar 2, 2026
52 week low
MYR 1.67 on Nov 5, 2025
Deepest drawdown
-74.1% from Sep 15, 2017 to Mar 19, 2020, recovered Aug 5, 2020
Best single session
+62.8% on Mar 10, 2009
Worst single session
-42.9% on Mar 11, 2009
Volatility, 1 year annualised
25.4%
Sessions closing higher, 1 year
39%
Growth of 1 since 2006
3.1×
Best calendar year
2020, +92%
Worst calendar year
2008, -49%

7230 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 Jul 12, 2006; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 1.87MYR 2.12MYR 1.72MYR 1.75-6.4%14.4M184
2025MYR 1.58MYR 2.11MYR 1.42MYR 1.87+19.1%53.4M244
2024MYR 1.18MYR 2.06MYR 1.15MYR 1.57+33.7%138.2M247
2023MYR 0.9349MYR 1.28MYR 0.9257MYR 1.17+28.0%109.2M244
2022MYR 0.8145MYR 1.14MYR 0.6966MYR 0.9166+12.5%151.8M243
2021MYR 0.7583MYR 1.33MYR 0.7104MYR 0.8145+9.3%365M245
2020MYR 0.3879MYR 1.64MYR 0.2092MYR 0.7452+92.1%355.2M247
2019MYR 0.4354MYR 0.5123MYR 0.3530MYR 0.3879-10.9%10.4M246
2018MYR 0.6051MYR 0.6556MYR 0.4056MYR 0.4354-27.5%9.5M244
2017MYR 0.3362MYR 0.8573MYR 0.3362MYR 0.6009+78.7%47.1M252
2016MYR 0.4454MYR 0.4707MYR 0.3362MYR 0.3362-24.5%2.4M250
2015MYR 0.4785MYR 0.4868MYR 0.3740MYR 0.4454-6.9%2.7M246
2014MYR 0.5600MYR 0.5940MYR 0.4455MYR 0.4785-14.6%12.8M247
2013MYR 0.5523MYR 0.6154MYR 0.5032MYR 0.5600+1.4%10.9M246
2012MYR 0.5583MYR 0.7129MYR 0.5128MYR 0.5523-2.4%15.8M245
2011MYR 0.5152MYR 0.5998MYR 0.4338MYR 0.5658+10.6%24.8M244
2010MYR 0.3789MYR 0.5728MYR 0.3413MYR 0.5116+27.0%110.1M249
2009MYR 0.2729MYR 0.5461MYR 0.2404MYR 0.4027+61.0%12M248
2008MYR 0.4947MYR 0.5039MYR 0.2437MYR 0.2502-49.1%6.6M248
2007MYR 0.4132MYR 0.5615MYR 0.3170MYR 0.4917+26.8%47.1M249
2006MYR 0.5660MYR 0.6000MYR 0.3509MYR 0.3877n/a74.8M123

7230 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 1.75-4.4%
August 2026MYR 1.83+2.8%
July 2026MYR 1.78+2.9%
June 2026MYR 1.73-6.0%
May 2026MYR 1.84+0.5%
April 2026MYR 1.83+0.5%
March 2026MYR 1.82-10.2%
February 2026MYR 2.03+2.0%
January 2026MYR 1.99+6.3%
December 2025MYR 1.87+5.6%
November 2025MYR 1.77+1.1%
October 2025MYR 1.75-1.7%

About the 7230 data

Daily bars. 4,991 sessions from Jul 12, 2006 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 12, 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/7230/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 7226 Watta Holding Berhad
  • 7227 UMS-Neiken Group Berhad
  • 7228 T7 Global Berhad
  • 7229 Favelle Favco Berhad
  • 7231 Wellcall Holdings Berhad
  • 7232 Resintech Berhad
  • 7233 Dufu Technology Corp. Berhad
  • 7234 Lotus Circular Berhad

Common questions

7230 share price history

Start with any symbol.

Start free