Bursa Malaysia · 9717 · stock

Sycal Ventures Berhad (9717) stock price history

Every Bursa Malaysia trading session of Sycal Ventures Berhad from Jan 3, 2000 to Sep 28, 2026: 6,682 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 9717 data, free keyYear by year table

9717 adjusted close, 2000 to 2026

9717Sycal Ventures Berhad
MYR 0.1600-5.9% over one year
20052010201520202025
MYR 2.34
All time high, 2000
MYR 0.2050
52 week high, MYR 0.1400 low
6,682
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.

9717 key facts

  • Sycal Ventures Berhad (9717) closed at MYR 0.1600 on Sep 28, 2026 on Bursa Malaysia.
  • 9717's all time high close is MYR 2.34, set on Feb 24, 2000; its all time low close is MYR 0.1000 on May 13, 2004.
  • 9717's 52 week range is MYR 0.1400 to MYR 0.2050.
  • 9717 returned -5.9% over the year to Sep 28, 2026 and -17.9% over five years.
  • Over ten years 9717 returned -56%, -7.9% a year compounded.
  • 9717's deepest drawdown was -95.7% from Feb 24, 2000 to May 13, 2004.
  • DataCedar holds 6,682 daily sessions of 9717 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

9717 price chart, 2000 to 2026

9717 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.1100MYR 0.2751MYR 0.6878MYR 1.72200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

9717 returns

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

PeriodReturn
1 month-3.0%
3 months-5.9%
6 months-5.9%
Year to date-5.9%
1 year-5.9%
3 years-17.9%
5 years-17.9%
10 years-56.2%
Since Jan 3, 2000-85.0%
Compound annual growth, 26.7 years-6.9%

9717 records

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

All time high close
MYR 2.34 on Feb 24, 2000
All time low close
MYR 0.1000 on May 13, 2004
52 week high
MYR 0.2050 on Sep 29, 2025
52 week low
MYR 0.1400 on Aug 18, 2026
Deepest drawdown
-95.7% from Feb 24, 2000 to May 13, 2004, not yet recovered
Best single session
+260.9% on Sep 4, 2006
Worst single session
-64.3% on Aug 11, 2004
Volatility, 1 year annualised
40.8%
Sessions closing higher, 1 year
15%
Best calendar year
2007, +169%
Worst calendar year
2010, -56%

9717 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 0.1700MYR 0.1900MYR 0.1400MYR 0.1600-5.9%13.1M186
2025MYR 0.2050MYR 0.2050MYR 0.1400MYR 0.1700-17.1%41.9M244
2024MYR 0.1900MYR 0.2900MYR 0.1600MYR 0.2050+7.9%62.8M247
2023MYR 0.1700MYR 0.2150MYR 0.1700MYR 0.1900+5.6%11.1M244
2022MYR 0.1750MYR 0.2100MYR 0.1600MYR 0.1800+2.9%17.2M243
2021MYR 0.2600MYR 0.3000MYR 0.1550MYR 0.1750-34.0%62.1M245
2020MYR 0.2250MYR 0.3600MYR 0.1750MYR 0.2650+17.8%82.4M247
2019MYR 0.2250MYR 0.2850MYR 0.2100MYR 0.2250-4.3%19.3M246
2018MYR 0.2450MYR 0.2950MYR 0.2100MYR 0.2350-4.1%33.2M244
2017MYR 0.3350MYR 0.4150MYR 0.2400MYR 0.2450-26.9%142.2M253
2016MYR 0.4050MYR 0.4350MYR 0.3000MYR 0.3350-18.3%549.8M250
2015MYR 0.3250MYR 0.5300MYR 0.3050MYR 0.4100+26.2%320.8M246
2014MYR 0.2800MYR 0.4850MYR 0.2650MYR 0.3250+16.1%439.6M247
2013MYR 0.1800MYR 0.4300MYR 0.1500MYR 0.2800+55.6%321.7M246
2012MYR 0.1950MYR 0.2650MYR 0.1550MYR 0.1800-10.0%139.7M245
2011MYR 0.1150MYR 0.2800MYR 0.0600MYR 0.2000+73.9%255.4M244
2010MYR 0.3000MYR 0.3300MYR 0.1100MYR 0.1150-55.8%83.5M249
2009MYR 0.5000MYR 0.5000MYR 0.1550MYR 0.2600+20.9%2.1M248
2008MYR 0.4050MYR 0.5500MYR 0.1300MYR 0.2150-44.9%552.5K248
2007MYR 0.1450MYR 0.8500MYR 0.1300MYR 0.3900+169.0%8.9M249
2006MYR 0.1900MYR 0.5000MYR 0.1000MYR 0.1450-37.0%2.7M259
2005MYR 0.2450MYR 0.4900MYR 0.0800MYR 0.2300+48.4%1.6M247
2004MYR 0.2450MYR 0.3500MYR 0.1000MYR 0.1550-36.7%371.1K262
2003MYR 0.3600MYR 0.5700MYR 0.1500MYR 0.2450-31.9%856.7K261
2002MYR 0.5650MYR 0.7000MYR 0.2000MYR 0.3600-36.3%2.8M261
2001MYR 0.5800MYR 0.8200MYR 0.2050MYR 0.5650-2.6%6.8M261
2000MYR 1.07MYR 2.50MYR 0.4400MYR 0.5800n/a36.9M260

9717 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.1600-3.0%
August 2026MYR 0.1650-2.9%
July 2026MYR 0.17000.0%
June 2026MYR 0.17000.0%
May 2026MYR 0.17000.0%
April 2026MYR 0.17000.0%
March 2026MYR 0.1700+3.0%
February 2026MYR 0.1650-2.9%
January 2026MYR 0.17000.0%
December 2025MYR 0.17000.0%
November 2025MYR 0.17000.0%
October 2025MYR 0.1700-15.0%

About the 9717 data

Daily bars. 6,682 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/9717/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 9601 Ho Wah Genting Berhad
  • 9679 WCT Holdings Berhad
  • 9687 Ideal Capital Berhad
  • 9695 PLS Plantations Berhad
  • 9741 Rohas Tecnic Berhad
  • 9776 Rivertree STF Synergies Bhd
  • 9792 SEG International Bhd
  • 9822 SAM Engineering & Equipment (M) Berhad

Common questions

9717 share price history

Start with any symbol.

Start free