What is the all time high of 1929?

Chin Teck Plantations Berhad (1929) closed at its highest ever adjusted price, MYR 11.39, on Oct 30, 2025. Its lowest close was MYR 1.18 on Apr 9, 2001.

How much has 1929 returned over the last 10 years?

+91.3% in price terms from the close ten years before Sep 29, 2026, which is +6.7% a year compounded. Over one year the return is +4.9%; over five years +69.7%.

What was the worst drawdown in 1929 history?

-47.1% from the May 22, 2000 peak to the Apr 9, 2001 trough on adjusted closes; the previous peak was regained on May 8, 2006.

How far back does 1929 historical data go?

The daily series starts on Jan 3, 2000 and runs to Sep 29, 2026: 6,682 trading sessions across 26.7 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are 1929 historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get 1929 historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 3, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 1929?

Among complete calendar years, 2007 was the best at +52.4% and 2008 the worst at -19.4%, measured close to close.

Bursa Malaysia · 1929 · stock

Chin Teck Plantations Berhad (1929) stock price history

Every Bursa Malaysia trading session of Chin Teck Plantations Berhad from Jan 3, 2000 to Sep 29, 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 1929 data, free key Year by year table

1929 adjusted close, 2000 to 2026

1929Chin Teck Plantations Berhad

MYR 10.28+4.9% over one year

MYR 11.39
All time high, 2025: MYR 11.41
52 week high, MYR 9.66 low: 6,682
Daily sessions since 2000

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

1929 key facts

Chin Teck Plantations Berhad (1929) closed at MYR 10.28 on Sep 29, 2026 on Bursa Malaysia.
1929's all time high close is MYR 11.39, set on Oct 30, 2025; its all time low close is MYR 1.18 on Apr 9, 2001.
1929's 52 week range is MYR 9.66 to MYR 11.41.
1929 returned +4.9% over the year to Sep 29, 2026 and +69.7% over five years.
Over ten years 1929 returned +91%, +6.7% a year compounded.
1929's deepest drawdown was -47.1% from May 22, 2000 to Apr 9, 2001.
DataCedar holds 6,682 daily sessions of 1929 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

1929 price chart, 2000 to 2026

Adjusted daily close. 260 sampled points across the full history; the API serves every session.

1929 returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

Period	Return
1 month	-2.5%
3 months	-4.6%
6 months	-5.8%
Year to date	-1.4%
1 year	+4.9%
3 years	+53.8%
5 years	+69.7%
10 years	+91.3%
Since Jan 3, 2000	+449.2%
Compound annual growth, 26.7 years	+6.6%

1929 records

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

All time high close: MYR 11.39 on Oct 30, 2025
All time low close: MYR 1.18 on Apr 9, 2001
52 week high: MYR 11.41 on Oct 30, 2025
52 week low: MYR 9.66 on Oct 1, 2025
Deepest drawdown: -47.1% from May 22, 2000 to Apr 9, 2001, recovered May 8, 2006
Best single session: +10.5% on Sep 26, 2000
Worst single session: -37.5% on Dec 18, 2000
Volatility, 1 year annualised: 16.9%
Sessions closing higher, 1 year: 34%
Growth of 1 since 2000: 5.5×
Best calendar year: 2007, +52%
Worst calendar year: 2008, -19%

1929 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 29, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	MYR 10.28	MYR 11.37	MYR 9.93	MYR 10.28	-0.8%	2M	186
2025	MYR 7.85	MYR 11.41	MYR 7.20	MYR 10.36	+33.8%	2.8M	244
2024	MYR 6.63	MYR 7.97	MYR 6.49	MYR 7.74	+16.8%	3.2M	247
2023	MYR 7.28	MYR 7.41	MYR 6.51	MYR 6.63	-9.0%	1.8M	244
2022	MYR 5.74	MYR 8.24	MYR 5.69	MYR 7.28	+26.8%	2.6M	243
2021	MYR 5.27	MYR 6.35	MYR 4.97	MYR 5.74	+10.3%	1.5M	245
2020	MYR 5.11	MYR 5.54	MYR 3.67	MYR 5.21	+2.1%	1.1M	247
2019	MYR 4.84	MYR 5.21	MYR 4.56	MYR 5.10	+5.4%	585.9K	246
2018	MYR 5.33	MYR 5.88	MYR 4.79	MYR 4.84	-9.2%	474.9K	244
2017	MYR 5.25	MYR 5.82	MYR 5.20	MYR 5.33	+1.5%	604.3K	253
2016	MYR 5.41	MYR 5.61	MYR 5.06	MYR 5.25	-2.9%	424.2K	250
2015	MYR 6.17	MYR 6.24	MYR 5.27	MYR 5.41	-12.1%	878.8K	246
2014	MYR 6.09	MYR 6.54	MYR 5.90	MYR 6.16	+1.0%	4.4M	247
2013	MYR 5.55	MYR 6.26	MYR 5.50	MYR 6.09	+9.8%	1.5M	246
2012	MYR 5.28	MYR 5.65	MYR 5.16	MYR 5.55	+6.9%	3M	245
2011	MYR 5.00	MYR 5.45	MYR 4.66	MYR 5.19	+5.5%	1.2M	244
2010	MYR 4.03	MYR 5.01	MYR 3.91	MYR 4.92	+23.7%	1.7M	249
2009	MYR 2.97	MYR 4.08	MYR 2.89	MYR 3.97	+37.3%	1.3M	248
2008	MYR 3.59	MYR 4.19	MYR 2.27	MYR 2.89	-19.4%	5.7M	248
2007	MYR 2.40	MYR 3.61	MYR 2.26	MYR 3.59	+52.4%	4M	249
2006	MYR 2.08	MYR 2.52	MYR 2.06	MYR 2.36	+14.4%	2.5M	259
2005	MYR 1.93	MYR 2.10	MYR 1.87	MYR 2.06	+5.7%	2.7M	247
2004	MYR 1.87	MYR 2.19	MYR 1.80	MYR 1.95	+4.2%	4M	262
2003	MYR 1.58	MYR 1.98	MYR 1.57	MYR 1.87	+18.2%	3.4M	261
2002	MYR 1.50	MYR 1.68	MYR 1.31	MYR 1.58	+5.1%	5.5M	261
2001	MYR 1.22	MYR 1.58	MYR 1.18	MYR 1.50	+23.8%	1.7M	261
2000	MYR 1.87	MYR 2.31	MYR 1.20	MYR 1.22	n/a	1.3M	260

1929 monthly closes, last 12 months

Month	Month end close	Change
September 2026	MYR 10.28	-2.5%
August 2026	MYR 10.54	-1.5%
July 2026	MYR 10.70	-2.2%
June 2026	MYR 10.94	+0.5%
May 2026	MYR 10.88	+1.9%
April 2026	MYR 10.68	-1.3%
March 2026	MYR 10.82	+2.8%
February 2026	MYR 10.52	-0.2%
January 2026	MYR 10.54	+1.7%
December 2025	MYR 10.36	-2.9%
November 2025	MYR 10.67	-0.4%
October 2025	MYR 10.71	+10.4%

About the 1929 data

Daily bars. 6,682 sessions from Jan 3, 2000 to Sep 29, 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 29, 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/1929/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

1694 Menang Corporation (M) Berhad
1724 Paramount Corporation Berhad
1818 Bursa Malaysia Berhad
1899 Batu Kawan Berhad
1961 IOI Corporation Berhad
1996 Kretam Holdings Berhad
2038 Negri Sembilan Oil Palms Berhad
2054 TDM Berhad

Browse Bursa Malaysia

Historical data guides

Common questions

1929 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market