Bursa Malaysia · 7117 · stock

CJ Century Logistics Holdings Berhad (7117) stock price history

Every Bursa Malaysia trading session of CJ Century Logistics Holdings Berhad from Jun 8, 2001 to Sep 28, 2026: 6,304 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 7117 data, free keyYear by year table

7117 adjusted close, 2001 to 2026

7117CJ Century Logistics Holdings Berhad
MYR 0.1950+8.3% over one year
20052010201520202025
MYR 1.32
All time high, 2017
MYR 0.2100
52 week high, MYR 0.1400 low
6,304
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

7117 key facts

  • CJ Century Logistics Holdings Berhad (7117) closed at MYR 0.1950 on Sep 28, 2026 on Bursa Malaysia.
  • 7117's all time high close is MYR 1.32, set on Jun 14, 2017; its all time low close is MYR 0.1046 on Dec 7, 2005.
  • 7117's 52 week range is MYR 0.1400 to MYR 0.2100.
  • 7117 returned +8.3% over the year to Sep 28, 2026 and -61.4% over five years.
  • Over ten years 7117 returned -77%, -13.7% a year compounded.
  • 7117's deepest drawdown was -90.2% from Jun 19, 2017 to Jul 1, 2025.
  • DataCedar holds 6,304 daily sessions of 7117 history from Jun 8, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

7117 price chart, 2001 to 2026

7117 adjusted close, Jun 8, 2001 to Sep 28, 2026MYR 0.1073MYR 0.4942MYR 0.8812MYR 1.2720052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

7117 returns

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

PeriodReturn
1 month+18.2%
3 months+30.0%
6 months+14.7%
Year to date+25.8%
1 year+8.3%
3 years-51.9%
5 years-61.4%
10 years-77.1%
Since Jun 8, 2001-17.5%
Compound annual growth, 25.3 years-0.8%

7117 records

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

All time high close
MYR 1.32 on Jun 14, 2017
All time low close
MYR 0.1046 on Dec 7, 2005
52 week high
MYR 0.2100 on Nov 3, 2025
52 week low
MYR 0.1400 on Jul 7, 2026
Deepest drawdown
-90.2% from Jun 19, 2017 to Jul 1, 2025, not yet recovered
Best single session
+25.5% on May 13, 2009
Worst single session
-22.0% on Dec 13, 2001
Volatility, 1 year annualised
53.9%
Sessions closing higher, 1 year
23%
Best calendar year
2009, +197%
Worst calendar year
2008, -63%

7117 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. 2001 starts on Jun 8, 2001; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.1900MYR 0.2100MYR 0.1400MYR 0.1950+25.8%39M184
2025MYR 0.2200MYR 0.2300MYR 0.1300MYR 0.1550-31.1%24.6M244
2024MYR 0.3800MYR 0.4300MYR 0.2200MYR 0.2250-40.0%78.8M247
2023MYR 0.4706MYR 0.5300MYR 0.3600MYR 0.3750-21.1%30.9M244
2022MYR 0.5388MYR 0.6748MYR 0.4223MYR 0.4755-11.8%138.3M243
2021MYR 0.4126MYR 0.6553MYR 0.3932MYR 0.5388+29.1%276.8M245
2020MYR 0.3786MYR 0.4951MYR 0.1990MYR 0.4175+8.9%264M247
2019MYR 0.3812MYR 0.5212MYR 0.3204MYR 0.3835+1.9%122.9M246
2018MYR 0.9533MYR 1.06MYR 0.3716MYR 0.3764-60.5%80.3M243
2017MYR 0.8233MYR 1.35MYR 0.8093MYR 0.9533+15.8%362.4M252
2016MYR 0.7455MYR 0.9767MYR 0.6964MYR 0.8233+10.4%404.4M250
2015MYR 0.5224MYR 0.9747MYR 0.5182MYR 0.7455+42.7%586.4M246
2014MYR 0.5483MYR 0.7206MYR 0.4430MYR 0.5224-2.9%338.8M247
2013MYR 0.4100MYR 0.5918MYR 0.3535MYR 0.5378+31.2%147.5M246
2012MYR 0.3723MYR 0.4713MYR 0.3612MYR 0.4100+10.1%87.2M245
2011MYR 0.3917MYR 0.4381MYR 0.3159MYR 0.3723-5.5%54.7M244
2010MYR 0.3326MYR 0.3959MYR 0.2965MYR 0.3938-1.1%59.3M249
2009MYR 0.1352MYR 0.4183MYR 0.1294MYR 0.3984+196.9%91.5M248
2008MYR 0.3632MYR 0.4581MYR 0.1313MYR 0.1342-63.0%49.8M248
2007MYR 0.1491MYR 0.5021MYR 0.1413MYR 0.3632+140.7%188.5M249
2006MYR 0.1090MYR 0.1866MYR 0.1073MYR 0.1509+39.5%42.1M259
2005MYR 0.2006MYR 0.2267MYR 0.1046MYR 0.1081-43.1%23.4M247
2004MYR 0.2093MYR 0.2965MYR 0.1587MYR 0.1901-9.2%34.3M262
2003MYR 0.1953MYR 0.2825MYR 0.1517MYR 0.2093+7.1%57.1M261
2002MYR 0.3395MYR 0.4053MYR 0.1744MYR 0.1953-42.5%59.5M261
2001MYR 0.2246MYR 0.4813MYR 0.1858MYR 0.3395n/a177.2M147

7117 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.1950+18.2%
August 2026MYR 0.1650+6.5%
July 2026MYR 0.15500.0%
June 2026MYR 0.15500.0%
May 2026MYR 0.1550-8.8%
April 2026MYR 0.1700+3.0%
March 2026MYR 0.1650-2.9%
February 2026MYR 0.1700+6.3%
January 2026MYR 0.1600+3.2%
December 2025MYR 0.15500.0%
November 2025MYR 0.1550-22.5%
October 2025MYR 0.2000+14.3%

About the 7117 data

Daily bars. 6,304 sessions from Jun 8, 2001 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 Jun 8, 2001, 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/7117/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 7108 Perdana Petroleum Berhad
  • 7113 Top Glove Corporation Bhd.
  • 7114 D'nonce Technology Bhd.
  • 7115 SKB Shutters Corporation Berhad
  • 7120 Axteria Group Berhad
  • 7121 XL Holdings Berhad
  • 7123 Maxland Berhad
  • 7128 CAM Resources Berhad

Common questions

7117 share price history

Start with any symbol.

Start free