Bursa Malaysia · 7617 · stock

Magna Prima Berhad (7617) stock price history

Every Bursa Malaysia trading session of Magna Prima Berhad from Jan 3, 2000 to Sep 28, 2026: 6,683 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 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 7617 data, free keyYear by year table

7617 adjusted close, 2000 to 2026

7617Magna Prima Berhad
MYR 0.7800+13.9% over one year
20052010201520202025
MYR 1.67
All time high, 2017
MYR 0.8800
52 week high, MYR 0.5750 low
6,683
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

7617 key facts

  • Magna Prima Berhad (7617) closed at MYR 0.7800 on Sep 28, 2026 on Bursa Malaysia.
  • 7617's all time high close is MYR 1.67, set on Feb 15, 2017; its all time low close is MYR 0.1350 on Nov 22, 2005.
  • 7617's 52 week range is MYR 0.5750 to MYR 0.8800.
  • 7617 returned +13.9% over the year to Sep 28, 2026 and +52.9% over five years.
  • Over ten years 7617 returned -30%, -3.4% a year compounded.
  • 7617's deepest drawdown was -88.1% from Feb 22, 2000 to Nov 22, 2005.
  • DataCedar holds 6,683 daily sessions of 7617 history from Jan 3, 2000 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.

7617 price chart, 2000 to 2026

7617 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.1391MYR 0.6327MYR 1.13MYR 1.62200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

7617 returns

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

PeriodReturn
1 month-7.7%
3 months+22.8%
6 months+5.4%
Year to date+35.7%
1 year+13.9%
3 years+85.7%
5 years+52.9%
10 years-29.6%
Since Jan 3, 2000+14.5%
Compound annual growth, 26.7 years+0.5%

7617 records

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

All time high close
MYR 1.67 on Feb 15, 2017
All time low close
MYR 0.1350 on Nov 22, 2005
52 week high
MYR 0.8800 on Aug 26, 2026
52 week low
MYR 0.5750 on Dec 29, 2025
Deepest drawdown
-88.1% from Feb 22, 2000 to Nov 22, 2005, recovered Nov 8, 2013
Best single session
+52.0% on Jan 11, 2024
Worst single session
-24.2% on Jan 13, 2006
Volatility, 1 year annualised
51.6%
Sessions closing higher, 1 year
12%
Best calendar year
2007, +400%
Worst calendar year
2008, -59%

7617 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. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.7200MYR 0.8800MYR 0.5800MYR 0.7800+8.3%5.7M187
2025MYR 0.6050MYR 0.7300MYR 0.5000MYR 0.7200+17.1%7M244
2024MYR 0.4100MYR 0.7950MYR 0.4100MYR 0.6150+50.0%28.9M247
2023MYR 0.4800MYR 0.5800MYR 0.3800MYR 0.4100-12.8%8.2M244
2022MYR 0.3850MYR 0.5500MYR 0.3800MYR 0.4700+14.6%6.2M243
2021MYR 0.8800MYR 0.8800MYR 0.3600MYR 0.4100-53.4%8.2M245
2020MYR 0.8500MYR 0.9500MYR 0.6300MYR 0.8800+3.5%15.1M247
2019MYR 0.9300MYR 1.25MYR 0.8000MYR 0.8500-9.1%11.6M246
2018MYR 1.20MYR 1.30MYR 0.8400MYR 0.9350-26.4%2.9M244
2017MYR 1.30MYR 1.69MYR 1.20MYR 1.27-2.6%48.9M253
2016MYR 0.9796MYR 1.39MYR 0.8968MYR 1.30+33.1%28.1M250
2015MYR 0.7323MYR 1.14MYR 0.7323MYR 0.9796+28.2%48.9M246
2014MYR 1.05MYR 1.16MYR 0.7277MYR 0.7641-28.2%61.8M247
2013MYR 0.6718MYR 1.28MYR 0.6451MYR 1.06+58.3%88.1M246
2012MYR 0.7165MYR 0.7951MYR 0.6674MYR 0.6718-6.2%345.5M245
2011MYR 0.7519MYR 0.8988MYR 0.6309MYR 0.7165-3.6%320M244
2010MYR 0.6491MYR 0.8967MYR 0.6235MYR 0.7432+15.3%473M249
2009MYR 0.4490MYR 0.6875MYR 0.3655MYR 0.6448+55.1%73.4M248
2008MYR 1.02MYR 1.16MYR 0.3509MYR 0.4156-59.4%51.2M248
2007MYR 0.2046MYR 1.04MYR 0.1739MYR 1.02+400.0%300.4M249
2006MYR 0.1596MYR 0.2455MYR 0.1432MYR 0.2046+28.2%9.6M259
2005MYR 0.3253MYR 0.3478MYR 0.1330MYR 0.1596-50.9%15.2M247
2004MYR 0.3232MYR 0.3989MYR 0.2475MYR 0.3253+0.6%26.9M262
2003MYR 0.2250MYR 0.4419MYR 0.1800MYR 0.3232+43.6%84.3M261
2002MYR 0.4337MYR 0.4951MYR 0.2046MYR 0.2250-48.1%27.3M261
2001MYR 0.1943MYR 0.5033MYR 0.1371MYR 0.4337+123.2%33.8M261
2000MYR 0.6447MYR 1.16MYR 0.1841MYR 0.1943n/a64.1M260

7617 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.7800-7.7%
August 2026MYR 0.8450+17.4%
July 2026MYR 0.7200-1.4%
June 2026MYR 0.7300+25.9%
May 2026MYR 0.5800-17.1%
April 2026MYR 0.7000-5.4%
March 2026MYR 0.7400-1.3%
February 2026MYR 0.7500+2.7%
January 2026MYR 0.7300+1.4%
December 2025MYR 0.7200+2.9%
November 2025MYR 0.7000-2.8%
October 2025MYR 0.7200+5.9%

About the 7617 data

Daily bars. 6,683 sessions from Jan 3, 2000 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 22, 2026 forward, most recent session Sep 28, 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 Jan 3, 2000, 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/7617/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 7544 Quality Concrete Holdings Berhad
  • 7579 AWC Berhad
  • 7595 MGB Berhad
  • 7609 Ajiya Berhad
  • 7668 Beshom Holdings Berhad
  • 7676 G Capital Berhad
  • 7692 MyTech Group Berhad
  • 7757 UPA Corporation Berhad

Common questions

7617 share price history

Start with any symbol.

Start free