Bursa Malaysia · 3441 · stock

Johan Holdings Berhad (3441) stock price history

Every Bursa Malaysia trading session of Johan Holdings Berhad from Jan 3, 2000 to Sep 28, 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 3441 data, free keyYear by year table

3441 adjusted close, 2000 to 2026

3441Johan Holdings Berhad
MYR 0.0200-33.3% over one year
20052010201520202025
MYR 1.20
All time high, 2000
MYR 0.0400
52 week high, MYR 0.0200 low
6,682
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.

3441 key facts

  • Johan Holdings Berhad (3441) closed at MYR 0.0200 on Sep 28, 2026 on Bursa Malaysia.
  • 3441's all time high close is MYR 1.20, set on Feb 23, 2000; its all time low close is MYR 0.0200 on Apr 13, 2026.
  • 3441's 52 week range is MYR 0.0200 to MYR 0.0400.
  • 3441 returned -33.3% over the year to Sep 28, 2026 and -81.0% over five years.
  • Over ten years 3441 returned -89%, -20.2% a year compounded.
  • 3441's deepest drawdown was -98.3% from Feb 23, 2000 to Apr 13, 2026.
  • DataCedar holds 6,682 daily sessions of 3441 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

3441 price chart, 2000 to 2026

3441 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.0200MYR 0.0724MYR 0.2623MYR 0.9500200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

3441 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-20.0%
3 months-20.0%
6 months-20.0%
Year to date-33.3%
1 year-33.3%
3 years-63.6%
5 years-81.0%
10 years-89.5%
Since Jan 3, 2000-97.6%
Compound annual growth, 26.7 years-13.1%

3441 records

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

All time high close
MYR 1.20 on Feb 23, 2000
All time low close
MYR 0.0200 on Apr 13, 2026
52 week high
MYR 0.0400 on Oct 3, 2025
52 week low
MYR 0.0200 on Dec 12, 2025
Deepest drawdown
-98.3% from Feb 23, 2000 to Apr 13, 2026, not yet recovered
Best single session
+92.3% on Aug 10, 2020
Worst single session
-33.3% on Jul 2, 2026
Volatility, 1 year annualised
177.3%
Sessions closing higher, 1 year
13%
Best calendar year
2020, +180%
Worst calendar year
2018, -81%

3441 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.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.0300MYR 0.0350MYR 0.0200MYR 0.0200-33.3%23.9M186
2025MYR 0.0350MYR 0.0500MYR 0.0200MYR 0.0300-33.3%47.6M244
2024MYR 0.0650MYR 0.0850MYR 0.0350MYR 0.0450-30.8%121.9M247
2023MYR 0.0600MYR 0.0650MYR 0.0450MYR 0.0650+18.2%51.9M244
2022MYR 0.0850MYR 0.0950MYR 0.0400MYR 0.0550-35.3%93.3M243
2021MYR 0.1900MYR 0.1900MYR 0.0750MYR 0.0850-55.3%584M245
2020MYR 0.0724MYR 0.2443MYR 0.0271MYR 0.1900+180.0%585.7M247
2019MYR 0.0679MYR 0.1040MYR 0.0588MYR 0.06790.0%85.9M246
2018MYR 0.3529MYR 0.3574MYR 0.0633MYR 0.0679-80.8%312.5M244
2017MYR 0.1448MYR 0.3619MYR 0.1448MYR 0.3529+143.8%1.9B253
2016MYR 0.1176MYR 0.2217MYR 0.0950MYR 0.1448+28.0%313.7M250
2015MYR 0.1719MYR 0.1945MYR 0.1131MYR 0.1131-34.2%176.6M246
2014MYR 0.1357MYR 0.2669MYR 0.1312MYR 0.1719+22.6%527.1M247
2013MYR 0.1538MYR 0.2036MYR 0.1131MYR 0.1402-8.8%381.2M246
2012MYR 0.1945MYR 0.2533MYR 0.1448MYR 0.1538-22.7%65.3M245
2011MYR 0.3438MYR 0.3800MYR 0.1583MYR 0.1990-40.5%112.2M244
2010MYR 0.2714MYR 0.4524MYR 0.2398MYR 0.3348+27.6%458.8M249
2009MYR 0.1583MYR 0.3438MYR 0.1312MYR 0.2624+75.8%967M248
2008MYR 0.2262MYR 0.2895MYR 0.0905MYR 0.1493-36.5%28.7M248
2007MYR 0.1267MYR 0.3031MYR 0.1176MYR 0.2352+85.7%485.1M249
2006MYR 0.0724MYR 0.1493MYR 0.0724MYR 0.1267+64.7%244.6M259
2005MYR 0.2307MYR 0.2488MYR 0.0724MYR 0.0769-66.7%107.9M247
2004MYR 0.4026MYR 0.4886MYR 0.2171MYR 0.2307-42.7%120.7M262
2003MYR 0.2579MYR 0.5293MYR 0.2126MYR 0.4026+56.1%117.7M261
2002MYR 0.3574MYR 0.4207MYR 0.2171MYR 0.2579-27.8%29.1M261
2001MYR 0.5926MYR 0.7690MYR 0.2262MYR 0.3574-39.7%38.1M261
2000MYR 0.7871MYR 1.27MYR 0.4976MYR 0.5926n/a51.4M260

3441 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.0200-20.0%
August 2026MYR 0.0250+25.0%
July 2026MYR 0.0200-33.3%
June 2026MYR 0.0300+20.0%
May 2026MYR 0.02500.0%
April 2026MYR 0.0250-16.7%
March 2026MYR 0.0300+20.0%
February 2026MYR 0.02500.0%
January 2026MYR 0.0250-16.7%
December 2025MYR 0.0300+20.0%
November 2025MYR 0.0250-16.7%
October 2025MYR 0.03000.0%

About the 3441 data

Daily bars. 6,682 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 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/3441/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 3336 IJM Corporation Berhad
  • 3379 Insas Berhad
  • 3395 Berjaya Corporation Berhad
  • 3417 Eastern & Oriental Berhad
  • 3476 Keck Seng (Malaysia) Berhad
  • 3514 Marco Holdings Berhad
  • 3557 EcoFirst Consolidated Bhd
  • 3565 WCE Holdings Berhad

Common questions

3441 share price history

Start with any symbol.

Start free