Skip to main content
CJ Century Logistics Holdings Berhad (KLSE:CJCEN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.170
+0.005 (3.03%)
At close: Mar 5, 2026

KLSE:CJCEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.170.170.170.170.173.03%40,000
Mar 4, 20260.160.170.160.170.176.45%228,100
Mar 3, 20260.160.160.160.160.16-3.13%555,000
Mar 2, 20260.160.160.160.160.16-5.88%30,000
Feb 27, 20260.170.170.170.170.17-133,500
Feb 26, 20260.170.170.160.170.173.03%457,100
Feb 25, 20260.170.170.160.170.17-5.71%2,000,000
Feb 20, 20260.160.180.160.180.182.94%69,000
Feb 19, 20260.170.170.170.170.176.25%30,500
Feb 16, 20260.180.190.160.160.16-11.11%390,000
Feb 13, 20260.180.190.180.180.182.86%765,000
Feb 12, 20260.170.180.160.180.18-315,000
Feb 11, 20260.170.180.170.180.186.06%230,000
Feb 10, 20260.170.170.170.170.17-10,900
Feb 5, 20260.170.170.170.170.173.13%100
Feb 4, 20260.160.160.160.160.16-34,800
Jan 29, 20260.160.160.160.160.16-152,600
Jan 28, 20260.160.170.160.160.16-69,200
Jan 27, 20260.170.170.160.160.16-3.03%154,000
Jan 26, 20260.170.170.170.170.17-2.94%166,900
Jan 22, 20260.170.170.170.170.17-60,000
Jan 21, 20260.170.170.170.170.17-2.86%238,000
Jan 20, 20260.180.180.180.180.18-61,800
Jan 19, 20260.180.180.180.180.182.94%4,100
Jan 16, 20260.180.180.170.170.17-5.56%263,800
Jan 15, 20260.180.190.180.180.18-43,000
Jan 14, 20260.170.190.170.180.185.88%239,800
Jan 12, 20260.170.170.170.170.17-10.53%5,000
Jan 8, 20260.190.190.190.190.19-5,000
Jan 7, 20260.190.190.190.190.19-700
Jan 6, 20260.190.190.190.190.192.70%6,000
Jan 5, 20260.190.190.180.190.19-122,800
Jan 2, 20260.190.200.180.190.1919.35%865,100
Dec 31, 20250.150.160.150.160.16-144,700
Dec 30, 20250.150.160.150.160.16-61,000
Dec 24, 20250.160.160.160.160.163.33%14,000
Dec 23, 20250.160.160.150.150.15-6.25%184,900
Dec 22, 20250.150.160.150.160.163.23%15,300
Dec 19, 20250.160.160.160.160.16-3.13%20,000
Dec 18, 20250.160.160.160.160.166.67%6,000
Dec 17, 20250.150.150.150.150.15-3.23%25,000
Dec 16, 20250.160.160.160.160.163.33%20,000
Dec 12, 20250.160.160.150.150.15-6.25%30,000
Dec 9, 20250.160.160.160.160.16-305,700
Dec 8, 20250.160.160.160.160.163.23%79,000
Dec 5, 20250.160.160.160.160.16-3.13%45,000
Dec 4, 20250.160.160.160.160.16-40,000
Dec 3, 20250.160.160.160.160.163.23%207,500
Dec 2, 20250.160.160.160.160.16-84,000
Dec 1, 20250.160.160.160.160.16-146,900
Nov 28, 20250.150.160.150.160.16-3.13%21,300
Nov 27, 20250.160.160.150.160.16-716,400
Nov 26, 20250.160.160.160.160.16-2,000
Nov 25, 20250.170.170.160.160.16-39,800
Nov 24, 20250.170.170.160.160.16-8.57%320,800
Nov 21, 20250.180.180.170.180.18-5.41%537,500
Nov 20, 20250.190.190.190.190.19-2.63%36,000
Nov 18, 20250.200.200.190.190.19-5.00%74,000
Nov 17, 20250.200.200.200.200.20-20,000
Nov 14, 20250.200.200.200.200.20-89,700
Nov 13, 20250.190.210.190.200.205.26%88,700
Nov 12, 20250.200.200.190.190.19-7.32%163,300
Nov 11, 20250.210.210.210.210.21-36,500
Nov 10, 20250.200.210.200.210.215.13%173,100
Nov 7, 20250.190.200.190.200.20-2.50%11,000
Nov 6, 20250.200.200.200.200.20-22,000
Nov 5, 20250.200.200.190.200.20-431,600
Nov 4, 20250.200.200.200.200.20-2.44%35,300
Nov 3, 20250.200.210.200.210.212.50%597,300
Oct 31, 20250.190.200.190.200.205.26%745,900
Oct 30, 20250.200.200.190.190.19-2.56%338,800
Oct 29, 20250.180.200.180.200.2011.43%1,166,500
Oct 28, 20250.180.180.180.180.18-2.78%91,000
Oct 27, 20250.180.180.180.180.182.86%29,400
Oct 24, 20250.180.180.180.180.182.94%30,000
Oct 23, 20250.180.180.170.170.17-2.86%60,000
Oct 22, 20250.180.180.180.180.182.94%60,000
Oct 21, 20250.170.170.170.170.17-92,600
Oct 17, 20250.180.180.170.170.17-2.86%255,000
Oct 16, 20250.180.180.180.180.186.06%33,000
Oct 15, 20250.170.170.170.170.17-2.94%56,000
Oct 14, 20250.180.180.170.170.17-2.86%295,000
Oct 13, 20250.180.180.180.180.18-2.78%84,000
Oct 9, 20250.180.180.180.180.18-45,700
Oct 8, 20250.180.180.180.180.18-123,000
Oct 6, 20250.180.180.180.180.18-50,000
Oct 3, 20250.180.190.180.180.182.86%222,400
Oct 2, 20250.180.180.180.180.18-32,000
Oct 1, 20250.180.180.180.180.18-102,000
Sep 30, 20250.180.180.180.180.18-15,400
Sep 29, 20250.180.180.180.180.18-2.78%83,600
Sep 26, 20250.190.190.180.180.18-2.70%50,100
Sep 25, 20250.190.190.180.190.192.78%273,600
Sep 24, 20250.190.190.180.180.18-2.70%135,800
Sep 23, 20250.180.190.180.190.198.82%263,000
Sep 22, 20250.170.170.170.170.17-21,700
Sep 19, 20250.170.170.170.170.17-2.86%161,000
Sep 18, 20250.170.180.170.180.186.06%118,300
Sep 17, 20250.170.170.170.170.17-305,500
Sep 12, 20250.170.170.170.170.17-95,000