Bursa Malaysia · 7889 · stock

Thriven Global Berhad (7889) stock price history

Every Bursa Malaysia trading session of Thriven Global Berhad from Jan 3, 2000 to Sep 28, 2026: 6,680 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 7889 data, free keyYear by year table

7889 adjusted close, 2000 to 2026

7889Thriven Global Berhad
MYR 0.0600-25.0% over one year
20052010201520202025
MYR 1.27
All time high, 2000
MYR 0.1450
52 week high, MYR 0.0550 low
6,680
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.

7889 key facts

  • Thriven Global Berhad (7889) closed at MYR 0.0600 on Sep 28, 2026 on Bursa Malaysia.
  • 7889's all time high close is MYR 1.27, set on Apr 4, 2000; its all time low close is MYR 0.0550 on Sep 24, 2026.
  • 7889's 52 week range is MYR 0.0550 to MYR 0.1450.
  • 7889 returned -25.0% over the year to Sep 28, 2026 and -61.3% over five years.
  • Over ten years 7889 returned -62%, -9.3% a year compounded.
  • 7889's deepest drawdown was -95.7% from Apr 4, 2000 to Sep 24, 2026.
  • DataCedar holds 6,680 daily sessions of 7889 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

7889 price chart, 2000 to 2026

7889 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.0600MYR 0.1550MYR 0.4003MYR 1.03200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

7889 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-33.3%
6 months-20.0%
Year to date-14.3%
1 year-25.0%
3 years-42.9%
5 years-61.3%
10 years-62.3%
Since Jan 3, 2000-88.3%
Compound annual growth, 26.7 years-7.7%

7889 records

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

All time high close
MYR 1.27 on Apr 4, 2000
All time low close
MYR 0.0550 on Sep 24, 2026
52 week high
MYR 0.1450 on Jul 16, 2026
52 week low
MYR 0.0550 on Sep 1, 2026
Deepest drawdown
-95.7% from Apr 4, 2000 to Sep 24, 2026, not yet recovered
Best single session
+120.0% on May 14, 2018
Worst single session
-37.5% on Jul 16, 2026
Volatility, 1 year annualised
102.7%
Sessions closing higher, 1 year
19%
Best calendar year
2007, +155%
Worst calendar year
2008, -79%

7889 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 0.0700MYR 0.1450MYR 0.0550MYR 0.0600-14.3%273.7M185
2025MYR 0.1300MYR 0.1600MYR 0.0600MYR 0.0700-46.2%295.6M244
2024MYR 0.1050MYR 0.1700MYR 0.0800MYR 0.1300+23.8%460M247
2023MYR 0.0950MYR 0.1450MYR 0.0900MYR 0.1050+10.5%75.5M244
2022MYR 0.1450MYR 0.2000MYR 0.0900MYR 0.0950-34.5%291.9M243
2021MYR 0.2000MYR 0.2200MYR 0.1400MYR 0.1450-29.3%57.6M245
2020MYR 0.1850MYR 0.4800MYR 0.1400MYR 0.2050+10.8%712.7M247
2019MYR 0.1850MYR 0.2800MYR 0.1800MYR 0.1850-2.6%120.6M246
2018MYR 0.1629MYR 0.4924MYR 0.1326MYR 0.1900+16.7%456.3M244
2017MYR 0.1288MYR 0.2386MYR 0.1288MYR 0.1629+26.5%51M252
2016MYR 0.2992MYR 0.3030MYR 0.1288MYR 0.1288-57.0%59.9M250
2015MYR 0.1970MYR 0.5758MYR 0.1919MYR 0.2992+51.9%192.2M246
2014MYR 0.2323MYR 0.2652MYR 0.1970MYR 0.1970-13.3%36.6M247
2013MYR 0.1217MYR 0.3939MYR 0.1112MYR 0.2273+89.0%56.5M246
2012MYR 0.1232MYR 0.2345MYR 0.1157MYR 0.1202-2.4%20.4M245
2011MYR 0.1503MYR 0.1804MYR 0.1007MYR 0.1232-17.2%13.1M244
2010MYR 0.1398MYR 0.2074MYR 0.1037MYR 0.1488+7.6%19M249
2009MYR 0.1774MYR 0.1954MYR 0.0752MYR 0.1383+53.3%29.4M248
2008MYR 0.4208MYR 0.4269MYR 0.0827MYR 0.0902-78.6%2.3M248
2007MYR 0.1608MYR 0.6102MYR 0.1503MYR 0.4208+154.5%128.8M249
2006MYR 0.0902MYR 0.1954MYR 0.0887MYR 0.1653+80.3%15M259
2005MYR 0.1638MYR 0.2074MYR 0.0721MYR 0.0917-36.5%13.4M247
2004MYR 0.2615MYR 0.3517MYR 0.1398MYR 0.1443-44.8%13.1M262
2003MYR 0.2104MYR 0.2856MYR 0.1578MYR 0.2615+24.3%19.7M261
2002MYR 0.2826MYR 0.3277MYR 0.1924MYR 0.2104-25.5%12.1M261
2001MYR 0.2585MYR 0.3697MYR 0.1894MYR 0.2826+9.3%31.5M261
2000MYR 0.4870MYR 1.33MYR 0.2525MYR 0.2585n/a90.4M260

7889 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.0600-7.7%
August 2026MYR 0.0650-18.8%
July 2026MYR 0.08000.0%
June 2026MYR 0.0800+14.3%
May 2026MYR 0.07000.0%
April 2026MYR 0.0700-6.7%
March 2026MYR 0.0750+7.1%
February 2026MYR 0.07000.0%
January 2026MYR 0.07000.0%
December 2025MYR 0.0700-6.7%
November 2025MYR 0.0750-6.2%
October 2025MYR 0.08000.0%

About the 7889 data

Daily bars. 6,680 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 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 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/7889/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 7773 EP Manufacturing Bhd
  • 7803 Hextar Healthcare Berhad
  • 7811 Sapura Industrial Berhad
  • 7854 Timberwell Berhad
  • 7935 Milux Corporation Berhad
  • 7943 Greentronics Technology Berhad
  • 7986 CN Asia Corporation Bhd
  • 8044 Computer Forms (Malaysia) Berhad

Common questions

7889 share price history

Start with any symbol.

Start free