Bursa Malaysia · 2828 · stock
C.I. Holdings Berhad (2828) stock price history
Every Bursa Malaysia trading session of C.I. Holdings Berhad from Jan 3, 2000 to Sep 28, 2026: 6,681 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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.
2828 adjusted close, 2000 to 2026
- MYR 3.10
- All time high, 2021
- MYR 2.63
- 52 week high, MYR 2.18 low
- 6,681
- 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.
2828 key facts
- C.I. Holdings Berhad (2828) closed at MYR 2.20 on Sep 28, 2026 on Bursa Malaysia.
- 2828's all time high close is MYR 3.10, set on Sep 8, 2021; its all time low close is MYR 0.0267 on Nov 9, 2004.
- 2828's 52 week range is MYR 2.18 to MYR 2.63.
- 2828 returned -7.3% over the year to Sep 28, 2026 and -21.6% over five years.
- Over ten years 2828 returned +45%, +3.8% a year compounded.
- 2828's deepest drawdown was -93.5% from Mar 29, 2000 to Nov 9, 2004.
- DataCedar holds 6,681 daily sessions of 2828 history from Jan 3, 2000 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
2828 price chart, 2000 to 2026
2828 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.7% |
| 3 months | -1.1% |
| 6 months | -6.2% |
| Year to date | -12.2% |
| 1 year | -7.3% |
| 3 years | -11.0% |
| 5 years | -21.6% |
| 10 years | +44.6% |
| Since Jan 3, 2000 | +533.5% |
| Compound annual growth, 26.7 years | +7.1% |
2828 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 3.10 on Sep 8, 2021
- All time low close
- MYR 0.0267 on Nov 9, 2004
- 52 week high
- MYR 2.63 on Jan 7, 2026
- 52 week low
- MYR 2.18 on Aug 10, 2026
- Deepest drawdown
- -93.5% from Mar 29, 2000 to Nov 9, 2004, recovered Nov 24, 2011
- Best single session
- +54.5% on Nov 5, 2004
- Worst single session
- -32.4% on Nov 8, 2004
- Volatility, 1 year annualised
- 15.9%
- Sessions closing higher, 1 year
- 29%
- Growth of 1 since 2000
- 6.3×
- Best calendar year
- 2011, +175%
- Worst calendar year
- 2004, -62%
2828 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.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 2.49 | MYR 2.63 | MYR 2.18 | MYR 2.20 | -12.5% | 2.5M | 185 |
| 2025 | MYR 2.34 | MYR 2.57 | MYR 2.04 | MYR 2.51 | +8.2% | 3.5M | 244 |
| 2024 | MYR 2.32 | MYR 2.63 | MYR 2.18 | MYR 2.32 | -0.7% | 6.4M | 247 |
| 2023 | MYR 2.28 | MYR 2.94 | MYR 2.26 | MYR 2.34 | +2.6% | 7M | 244 |
| 2022 | MYR 2.06 | MYR 2.51 | MYR 2.02 | MYR 2.28 | +7.1% | 4.1M | 243 |
| 2021 | MYR 1.35 | MYR 3.17 | MYR 1.30 | MYR 2.13 | +54.7% | 28.9M | 245 |
| 2020 | MYR 0.8592 | MYR 1.41 | MYR 0.5591 | MYR 1.38 | +57.8% | 7.4M | 247 |
| 2019 | MYR 0.9918 | MYR 1.07 | MYR 0.7792 | MYR 0.8728 | -17.4% | 2.3M | 246 |
| 2018 | MYR 1.37 | MYR 1.39 | MYR 0.9660 | MYR 1.06 | -24.2% | 4.4M | 244 |
| 2017 | MYR 1.49 | MYR 1.56 | MYR 1.26 | MYR 1.39 | -6.3% | 5.6M | 253 |
| 2016 | MYR 1.45 | MYR 1.90 | MYR 1.38 | MYR 1.49 | +0.8% | 22.9M | 250 |
| 2015 | MYR 0.5726 | MYR 1.80 | MYR 0.5697 | MYR 1.47 | +160.2% | 64.8M | 246 |
| 2014 | MYR 0.6421 | MYR 0.7346 | MYR 0.5669 | MYR 0.5669 | -11.7% | 8.7M | 247 |
| 2013 | MYR 0.4483 | MYR 0.7115 | MYR 0.4425 | MYR 0.6421 | +44.2% | 22.5M | 246 |
| 2012 | MYR 0.7115 | MYR 0.9139 | MYR 0.4165 | MYR 0.4454 | -37.9% | 93.8M | 245 |
| 2011 | MYR 0.2609 | MYR 0.7982 | MYR 0.1790 | MYR 0.7172 | +174.9% | 85.5M | 244 |
| 2010 | MYR 0.1146 | MYR 0.2859 | MYR 0.1146 | MYR 0.2609 | +122.4% | 37.3M | 249 |
| 2009 | MYR 0.0629 | MYR 0.1235 | MYR 0.0563 | MYR 0.1173 | +100.9% | 10.7M | 248 |
| 2008 | MYR 0.0614 | MYR 0.0779 | MYR 0.0519 | MYR 0.0584 | -4.9% | 6.4M | 248 |
| 2007 | MYR 0.0508 | MYR 0.0694 | MYR 0.0465 | MYR 0.0614 | +19.3% | 16.2M | 249 |
| 2006 | MYR 0.0558 | MYR 0.0651 | MYR 0.0484 | MYR 0.0515 | -7.8% | 19.6M | 259 |
| 2005 | MYR 0.0310 | MYR 0.0794 | MYR 0.0285 | MYR 0.0558 | +80.0% | 34.7M | 247 |
| 2004 | MYR 0.0818 | MYR 0.0930 | MYR 0.0260 | MYR 0.0310 | -62.1% | 44M | 262 |
| 2003 | MYR 0.0783 | MYR 0.1060 | MYR 0.0539 | MYR 0.0818 | +4.6% | 20.1M | 261 |
| 2002 | MYR 0.1161 | MYR 0.1787 | MYR 0.0783 | MYR 0.0783 | -32.6% | 5.9M | 261 |
| 2001 | MYR 0.1327 | MYR 0.1561 | MYR 0.0879 | MYR 0.1161 | -12.5% | 11.9M | 261 |
| 2000 | MYR 0.3352 | MYR 0.4288 | MYR 0.1266 | MYR 0.1327 | n/a | 38.9M | 260 |
2828 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MYR 2.20 | -4.7% |
| August 2026 | MYR 2.31 | +3.8% |
| July 2026 | MYR 2.22 | +1.3% |
| June 2026 | MYR 2.20 | 0.0% |
| May 2026 | MYR 2.20 | -10.0% |
| April 2026 | MYR 2.44 | +3.6% |
| March 2026 | MYR 2.36 | -1.6% |
| February 2026 | MYR 2.39 | -5.9% |
| January 2026 | MYR 2.54 | +1.1% |
| December 2025 | MYR 2.51 | +3.9% |
| November 2025 | MYR 2.42 | +1.6% |
| October 2025 | MYR 2.38 | -1.9% |
About the 2828 data
Daily bars. 6,681 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 18, 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/2828/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
2828 share price history
