Bursa Malaysia · 8907 · stock

EG Industries Berhad (8907) stock price history

Every Bursa Malaysia trading session of EG Industries Berhad from Jan 3, 2000 to Sep 28, 2026: 6,679 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 8907 data, free keyYear by year table

8907 adjusted close, 2000 to 2026

8907EG Industries Berhad
MYR 1.77+35.6% over one year
20052010201520202025
MYR 5.57
All time high, 2000
MYR 2.00
52 week high, MYR 0.9650 low
6,679
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.

8907 key facts

  • EG Industries Berhad (8907) closed at MYR 1.77 on Sep 28, 2026 on Bursa Malaysia.
  • 8907's all time high close is MYR 5.57, set on Apr 3, 2000; its all time low close is MYR 0.0386 on Mar 13, 2009.
  • 8907's 52 week range is MYR 0.9650 to MYR 2.00.
  • 8907 returned +35.6% over the year to Sep 28, 2026 and +549.4% over five years.
  • Over ten years 8907 returned +320%, +15.4% a year compounded.
  • 8907's deepest drawdown was -99.3% from Apr 3, 2000 to Mar 13, 2009.
  • DataCedar holds 6,679 daily sessions of 8907 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

8907 price chart, 2000 to 2026

8907 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.0557MYR 0.2505MYR 1.13MYR 5.06200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

8907 returns

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

PeriodReturn
1 month-9.7%
3 months-1.7%
6 months+60.9%
Year to date+65.4%
1 year+35.6%
3 years+146.3%
5 years+549.4%
10 years+320.2%
Since Jan 3, 2000+140.0%
Compound annual growth, 26.7 years+3.3%

8907 records

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

All time high close
MYR 5.57 on Apr 3, 2000
All time low close
MYR 0.0386 on Mar 13, 2009
52 week high
MYR 2.00 on Jul 22, 2026
52 week low
MYR 0.9650 on Mar 9, 2026
Deepest drawdown
-99.3% from Apr 3, 2000 to Mar 13, 2009, not yet recovered
Best single session
+103.8% on Oct 3, 2008
Worst single session
-50.0% on Mar 3, 2009
Volatility, 1 year annualised
44.8%
Sessions closing higher, 1 year
44%
Growth of 1 since 2000
2.4×
Best calendar year
2023, +178%
Worst calendar year
2008, -73%

8907 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 1.07MYR 2.00MYR 0.9650MYR 1.77+63.9%1.4B184
2025MYR 1.22MYR 1.52MYR 0.7971MYR 1.08-11.5%933.2M244
2024MYR 0.7533MYR 1.25MYR 0.5898MYR 1.22+64.2%868.7M247
2023MYR 0.2676MYR 0.8623MYR 0.2627MYR 0.7434+177.8%1.9B244
2022MYR 0.2825MYR 0.3147MYR 0.2205MYR 0.2676-6.9%714.7M243
2021MYR 0.2974MYR 0.4782MYR 0.2478MYR 0.2874-1.7%2.4B245
2020MYR 0.1982MYR 0.4113MYR 0.0966MYR 0.2924+49.4%3.5B247
2019MYR 0.2453MYR 0.2528MYR 0.1759MYR 0.1958-19.4%347.5M246
2018MYR 0.3296MYR 0.3519MYR 0.2131MYR 0.2428-26.3%344.5M243
2017MYR 0.4237MYR 0.4882MYR 0.3172MYR 0.3296-22.2%583.6M253
2016MYR 0.5452MYR 0.6244MYR 0.4014MYR 0.4237-22.3%1B250
2015MYR 0.2723MYR 0.5650MYR 0.2079MYR 0.5452+97.1%1.1B246
2014MYR 0.1501MYR 0.4030MYR 0.1501MYR 0.2765+84.3%322.8M247
2013MYR 0.1008MYR 0.1672MYR 0.0815MYR 0.1501+42.9%77.3M246
2012MYR 0.1501MYR 0.1844MYR 0.0965MYR 0.1050-30.0%85.3M245
2011MYR 0.1565MYR 0.1908MYR 0.1179MYR 0.1501-2.8%29.9M244
2010MYR 0.1844MYR 0.2358MYR 0.1200MYR 0.15430.0%29.4M249
2009MYR 0.0514MYR 0.2122MYR 0.0386MYR 0.1543+166.7%25.3M248
2008MYR 0.2144MYR 0.2487MYR 0.0536MYR 0.0579-73.0%10.5M248
2007MYR 0.3066MYR 0.4030MYR 0.2015MYR 0.2144-29.6%77.4M249
2006MYR 0.2572MYR 0.4759MYR 0.2358MYR 0.3044+18.3%60M259
2005MYR 0.8746MYR 0.9304MYR 0.2572MYR 0.2572-70.6%35.3M247
2004MYR 1.14MYR 1.35MYR 0.6817MYR 0.8746-23.0%87.9M262
2003MYR 0.4116MYR 1.20MYR 0.2787MYR 1.14+176.0%88.2M261
2002MYR 0.8361MYR 0.8789MYR 0.3237MYR 0.4116-50.8%10.3M261
2001MYR 0.9390MYR 1.29MYR 0.5831MYR 0.8361-11.0%34.1M261
2000MYR 0.7374MYR 6.30MYR 0.6260MYR 0.9390n/a103M260

8907 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 1.77-9.7%
August 2026MYR 1.96+6.5%
July 2026MYR 1.84+0.5%
June 2026MYR 1.83+7.0%
May 2026MYR 1.71+41.3%
April 2026MYR 1.21+13.1%
March 2026MYR 1.07-5.3%
February 2026MYR 1.130.0%
January 2026MYR 1.13+4.6%
December 2025MYR 1.08-10.7%
November 2025MYR 1.21-11.7%
October 2025MYR 1.37+11.8%

About the 8907 data

Daily bars. 6,679 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 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/8907/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 8869 Press Metal Aluminium Holdings Berhad
  • 8877 Ekovest Berhad
  • 8885 Avillion Berhad
  • 8893 M K Land Holdings Berhad
  • 8923 Jiankun International Berhad
  • 8966 Techbase Industries Berhad
  • 8982 Cepatwawasan Group Berhad
  • 9008 Omesti Berhad

Common questions

8907 share price history

Start with any symbol.

Start free