Bursa Malaysia · 5007 · stock

Chin Well Holdings Berhad (5007) stock price history

Every Bursa Malaysia trading session of Chin Well Holdings Berhad from Jan 3, 2000 to Nov 13, 2026: 6,468 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.

Get 5007 data, free keyYear by year table

5007 adjusted close, 2000 to 2026

5007Chin Well Holdings Berhad
MYR 0.7550+2.0% over one year
20052010201520202025
MYR 2.18
All time high, 2004
MYR 0.8600
52 week high, MYR 0.6450 low
6,468
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

5007 key facts

  • Chin Well Holdings Berhad (5007) closed at MYR 0.7550 on Nov 13, 2026 on Bursa Malaysia.
  • 5007's all time high close is MYR 2.18, set on Jul 7, 2004; its all time low close is MYR 0.2712 on Sep 17, 2001.
  • 5007's 52 week range is MYR 0.6450 to MYR 0.8600.
  • 5007 returned +2.0% over the year to Nov 13, 2026 and -32.0% over five years.
  • Over ten years 5007 returned -38%, -4.7% a year compounded.
  • 5007's deepest drawdown was -82.7% from Jul 20, 2004 to Jan 14, 2009.
  • DataCedar holds 6,468 daily sessions of 5007 history from Jan 3, 2000 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.

5007 price chart, 2000 to 2026

5007 adjusted close, Jan 3, 2000 to Nov 13, 2026MYR 0.2760MYR 0.9107MYR 1.55MYR 2.18200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5007 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month+1.4%
3 months-3.2%
6 months+7.9%
Year to date+5.6%
1 year+2.0%
3 years-43.5%
5 years-32.0%
10 years-38.0%
Since Jan 3, 2000+24.8%
Compound annual growth, 26.9 years+0.8%

5007 records

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

All time high close
MYR 2.18 on Jul 7, 2004
All time low close
MYR 0.2712 on Sep 17, 2001
52 week high
MYR 0.8600 on Jun 22, 2026
52 week low
MYR 0.6450 on Apr 2, 2026
Deepest drawdown
-82.7% from Jul 20, 2004 to Jan 14, 2009, not yet recovered
Best single session
+100.0% on Jul 7, 2004
Worst single session
-59.1% on Jul 21, 2004
Volatility, 1 year annualised
44.6%
Sessions closing higher, 1 year
27%
Best calendar year
2003, +141%
Worst calendar year
2005, -47%

5007 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 Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.7200MYR 0.8600MYR 0.6450MYR 0.7550+4.9%6.9M213
2025MYR 0.9016MYR 0.9360MYR 0.6600MYR 0.7200-20.6%14.7M244
2024MYR 1.23MYR 1.29MYR 0.8966MYR 0.9065-26.3%17.2M246
2023MYR 1.48MYR 1.63MYR 1.21MYR 1.23-17.7%15M244
2022MYR 1.19MYR 1.76MYR 1.17MYR 1.49+25.8%54.4M243
2021MYR 0.9411MYR 1.34MYR 0.8402MYR 1.19+26.2%30.9M243
2020MYR 1.14MYR 1.19MYR 0.5628MYR 0.9411-17.6%39.3M245
2019MYR 1.27MYR 1.57MYR 1.13MYR 1.14-10.9%25.9M246
2018MYR 1.38MYR 1.58MYR 1.15MYR 1.28-7.1%42.1M243
2017MYR 1.12MYR 1.44MYR 1.12MYR 1.38+23.6%87M253
2016MYR 1.46MYR 1.61MYR 0.9603MYR 1.12-22.9%209.9M249
2015MYR 0.9204MYR 1.47MYR 0.8725MYR 1.45+47.7%104.9M220
2014MYR 0.8853MYR 1.15MYR 0.8518MYR 0.9800+9.1%77.2M233
2013MYR 0.7633MYR 0.9174MYR 0.5999MYR 0.8982+16.7%48.2M237
2012MYR 0.8833MYR 0.8894MYR 0.6859MYR 0.7696-12.9%26.1M204
2011MYR 0.7202MYR 0.9502MYR 0.7082MYR 0.8833+23.7%36.5M227
2010MYR 0.5731MYR 0.7502MYR 0.5616MYR 0.7142+19.7%23.8M242
2009MYR 0.3840MYR 0.7562MYR 0.3604MYR 0.5967+48.5%78.2M240
2008MYR 0.6318MYR 0.6912MYR 0.3604MYR 0.4017-37.0%18.7M241
2007MYR 0.7076MYR 1.03MYR 0.5686MYR 0.6376-12.0%79M234
2006MYR 0.4577MYR 0.8424MYR 0.4493MYR 0.7245+53.6%63.4M250
2005MYR 0.8790MYR 0.9224MYR 0.4549MYR 0.4718-47.0%27.3M229
2004MYR 1.10MYR 2.18MYR 0.7266MYR 0.8898-18.9%95.4M254
2003MYR 0.4398MYR 1.13MYR 0.3906MYR 1.10+141.1%131.9M229
2002MYR 0.3651MYR 0.6052MYR 0.3626MYR 0.4553+24.7%63.3M242
2001MYR 0.4092MYR 0.4503MYR 0.2566MYR 0.3651-10.8%9M257
2000MYR 0.6121MYR 1.16MYR 0.3704MYR 0.4092n/a156.3M260

5007 monthly closes, last 12 months

MonthMonth end closeChange
November 2026MYR 0.7550-0.7%
October 2026MYR 0.7600+1.3%
September 2026MYR 0.75000.0%
August 2026MYR 0.7500+7.9%
July 2026MYR 0.6950-16.3%
June 2026MYR 0.8300+23.9%
May 2026MYR 0.6700-2.9%
April 2026MYR 0.6900+3.8%
March 2026MYR 0.6650-5.0%
February 2026MYR 0.7000-12.5%
January 2026MYR 0.8000+11.1%
December 2025MYR 0.7200+5.9%

About the 5007 data

Daily bars. 6,468 sessions from Jan 3, 2000 to Nov 13, 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 Nov 5, 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/klse%3A5007/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5000 Hume Cement Industries Berhad
  • 5001 Mieco Berhad
  • 5005 Unisem (M) Berhad
  • 5006 Varia Berhad
  • 5008 Harrisons Holdings (Malaysia) Berhad
  • 5009 White Horse Berhad
  • 5010 Tong Herr Resources Berhad
  • 5011 Mesiniaga Berhad

Common questions

5007 share price history

Start with any symbol.

Start free