What is the all time high of 5007?

Chin Well Holdings Berhad (5007) closed at its highest ever adjusted price, MYR 2.18, on Jul 7, 2004. Its lowest close was MYR 0.2712 on Sep 17, 2001.

How much has 5007 returned over the last 10 years?

-41.1% in price terms from the close ten years before Sep 28, 2026, which is -5.2% a year compounded. Over one year the return is -0.5%; over five years -30.8%.

What was the worst drawdown in 5007 history?

-83.2% from the Jul 20, 2004 peak to the Dec 26, 2008 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does 5007 historical data go?

The daily series starts on Jan 3, 2000 and runs to Sep 28, 2026: 6,679 trading sessions across 26.7 years. Minute bars start on Sep 18, 2026 and are captured forward, never backfilled.

Are 5007 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 5007 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 5007?

Among complete calendar years, 2003 was the best at +149.6% and 2005 the worst at -47.0%, measured close to close.

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 Sep 28, 2026: 6,679 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 key Year by year table

5007 adjusted close, 2000 to 2026

5007Chin Well Holdings Berhad

MYR 0.7400-0.5% over one year

MYR 2.18
All time high, 2004: MYR 0.8600
52 week high, MYR 0.6450 low: 6,679
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.

5007 key facts

Chin Well Holdings Berhad (5007) closed at MYR 0.7400 on Sep 28, 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 -0.5% over the year to Sep 28, 2026 and -30.8% over five years.
Over ten years 5007 returned -41%, -5.2% a year compounded.
5007's deepest drawdown was -83.2% from Jul 20, 2004 to Dec 26, 2008.
DataCedar holds 6,679 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

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 Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-1.3%
3 months	-10.8%
6 months	+8.0%
Year to date	+3.5%
1 year	-0.5%
3 years	-43.1%
5 years	-30.8%
10 years	-41.1%
Since Jan 3, 2000	+22.3%
Compound annual growth, 26.7 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: -83.2% from Jul 20, 2004 to Dec 26, 2008, 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: 44.4%
Sessions closing higher, 1 year: 26%
Best calendar year: 2003, +150%
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 Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	MYR 0.7200	MYR 0.8600	MYR 0.6450	MYR 0.7400	+2.8%	5.7M	184
2025	MYR 0.9016	MYR 0.9360	MYR 0.6600	MYR 0.7200	-20.6%	14.7M	244
2024	MYR 1.23	MYR 1.29	MYR 0.8966	MYR 0.9065	-26.3%	17.3M	247
2023	MYR 1.48	MYR 1.63	MYR 1.21	MYR 1.23	-17.7%	15M	244
2022	MYR 1.19	MYR 1.76	MYR 1.17	MYR 1.49	+25.8%	54.4M	243
2021	MYR 0.9411	MYR 1.34	MYR 0.8402	MYR 1.19	+26.2%	31.1M	245
2020	MYR 1.14	MYR 1.19	MYR 0.5628	MYR 0.9411	-17.6%	39.6M	247
2019	MYR 1.27	MYR 1.57	MYR 1.13	MYR 1.14	-10.9%	25.9M	246
2018	MYR 1.38	MYR 1.58	MYR 1.15	MYR 1.28	-7.1%	42.1M	243
2017	MYR 1.12	MYR 1.44	MYR 1.12	MYR 1.38	+23.6%	87M	253
2016	MYR 1.46	MYR 1.61	MYR 0.9603	MYR 1.12	-22.9%	211M	250
2015	MYR 0.9204	MYR 1.47	MYR 0.8725	MYR 1.45	+52.9%	107.8M	246
2014	MYR 0.8853	MYR 1.15	MYR 0.8518	MYR 0.9469	+5.4%	78.8M	247
2013	MYR 0.7633	MYR 0.9174	MYR 0.5999	MYR 0.8982	+16.7%	48.9M	246
2012	MYR 0.8833	MYR 0.8894	MYR 0.6859	MYR 0.7696	-12.9%	27.3M	245
2011	MYR 0.7202	MYR 0.9502	MYR 0.7082	MYR 0.8833	+23.7%	37.1M	244
2010	MYR 0.5731	MYR 0.7502	MYR 0.5616	MYR 0.7142	+19.7%	26.5M	249
2009	MYR 0.3840	MYR 0.7562	MYR 0.3604	MYR 0.5967	+48.5%	78.6M	248
2008	MYR 0.6318	MYR 0.6912	MYR 0.3604	MYR 0.4017	-37.0%	19.6M	248
2007	MYR 0.7076	MYR 1.03	MYR 0.5686	MYR 0.6376	-12.0%	80.6M	249
2006	MYR 0.4577	MYR 0.8424	MYR 0.4493	MYR 0.7245	+53.6%	64M	259
2005	MYR 0.8790	MYR 0.9224	MYR 0.4549	MYR 0.4718	-47.0%	28.5M	247
2004	MYR 1.10	MYR 2.18	MYR 0.7266	MYR 0.8898	-18.9%	97.3M	262
2003	MYR 0.4398	MYR 1.13	MYR 0.3906	MYR 1.10	+149.6%	133.7M	261
2002	MYR 0.3651	MYR 0.6052	MYR 0.3626	MYR 0.4398	+20.5%	65.4M	261
2001	MYR 0.4092	MYR 0.4503	MYR 0.2566	MYR 0.3651	-10.8%	9.1M	261
2000	MYR 0.6121	MYR 1.16	MYR 0.3704	MYR 0.4092	n/a	156.3M	260

5007 monthly closes, last 12 months

Month	Month end close	Change
September 2026	MYR 0.7400	-1.3%
August 2026	MYR 0.7500	+7.9%
July 2026	MYR 0.6950	-16.3%
June 2026	MYR 0.8300	+23.9%
May 2026	MYR 0.6700	-2.9%
April 2026	MYR 0.6900	+3.8%
March 2026	MYR 0.6650	-5.0%
February 2026	MYR 0.7000	-12.5%
January 2026	MYR 0.8000	+11.1%
December 2025	MYR 0.7200	+5.9%
November 2025	MYR 0.6800	-4.9%
October 2025	MYR 0.7150	-2.6%

About the 5007 data

Daily bars. 6,679 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 28, 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/5007/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

Browse Bursa Malaysia

Historical data guides

Common questions

5007 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market