CJ Century Logistics Holdings Berhad (KLSE:CJCEN)
Malaysia · Delayed Price · Currency is MYR 0.1600
0.00 (0.00%)
At close: Jan 28, 2026
KLSE:CJCEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 69,200 |
| Jan 27, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 154,000 |
| Jan 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 166,900 |
| Jan 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 60,000 |
| Jan 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 238,000 |
| Jan 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 61,800 |
| Jan 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 4,100 |
| Jan 16, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 263,800 |
| Jan 15, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 43,000 |
| Jan 14, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 5.88% | 239,800 |
| Jan 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -10.53% | 5,000 |
| Jan 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5,000 |
| Jan 7, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 700 |
| Jan 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 6,000 |
| Jan 5, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 122,800 |
| Jan 2, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 19.35% | 865,100 |
| Dec 31, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 144,700 |
| Dec 30, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 61,000 |
| Dec 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 14,000 |
| Dec 23, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 184,900 |
| Dec 22, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 15,300 |
| Dec 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 20,000 |
| Dec 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 6,000 |
| Dec 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 25,000 |
| Dec 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 20,000 |
| Dec 12, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 30,000 |
| Dec 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 305,700 |
| Dec 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 79,000 |
| Dec 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 45,000 |
| Dec 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 40,000 |
| Dec 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 207,500 |
| Dec 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 84,000 |
| Dec 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 146,900 |
| Nov 28, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 21,300 |
| Nov 27, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 716,400 |
| Nov 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,000 |
| Nov 25, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 39,800 |
| Nov 24, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.57% | 320,800 |
| Nov 21, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -5.41% | 537,500 |
| Nov 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 36,000 |
| Nov 18, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 74,000 |
| Nov 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 20,000 |
| Nov 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 89,700 |
| Nov 13, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 5.26% | 88,700 |
| Nov 12, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -7.32% | 163,300 |
| Nov 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 36,500 |
| Nov 10, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.13% | 173,100 |
| Nov 7, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 11,000 |
| Nov 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 22,000 |
| Nov 5, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 431,600 |