CJ Century Logistics Holdings Berhad (KLSE:CJCEN)
Malaysia · Delayed Price · Currency is MYR 0.1800
+0.0050 (2.86%)
At close: May 14, 2026
KLSE:CJCEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 85,200 |
| May 13, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 100,100 |
| May 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 13,000 |
| May 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 75,800 |
| May 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 124,000 |
| May 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 22,000 |
| May 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 12,800 |
| May 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 10,000 |
| May 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 30,000 |
| Apr 30, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 722,400 |
| Apr 29, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 58,100 |
| Apr 28, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 104,100 |
| Apr 27, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.78% | 98,200 |
| Apr 24, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 12.50% | 250,200 |
| Apr 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,100 |
| Apr 22, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 51,800 |
| Apr 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 31,000 |
| Apr 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.06% | 11,000 |
| Apr 16, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 534,500 |
| Apr 15, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 27,800 |
| Apr 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 8,000 |
| Apr 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 200 |
| Apr 9, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 60,600 |
| Apr 7, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 14,600 |
| Apr 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 47,000 |
| Apr 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 30,100 |
| Apr 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 33,000 |
| Mar 31, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 38,500 |
| Mar 30, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 38,500 |
| Mar 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 53,000 |
| Mar 26, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 313,100 |
| Mar 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 100 |
| Mar 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 16,200 |
| Mar 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 20,000 |
| Mar 18, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 134,000 |
| Mar 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 150,200 |
| Mar 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 50,000 |
| Mar 6, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 50,000 |
| Mar 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 40,000 |
| Mar 4, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 228,100 |
| Mar 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 555,000 |
| Mar 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 30,000 |
| Feb 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 133,500 |
| Feb 26, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 457,100 |
| Feb 25, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -5.71% | 2,000,000 |
| Feb 20, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 2.94% | 69,000 |
| Feb 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 30,500 |
| Feb 16, 2026 | 0.18 | 0.19 | 0.16 | 0.16 | 0.16 | -11.11% | 390,000 |
| Feb 13, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 765,000 |
| Feb 12, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | - | 315,000 |