Bursa Malaysia · 7986 · stock

CN Asia Corporation Bhd (7986) stock price history

Every Bursa Malaysia trading session of CN Asia Corporation Bhd from Jan 3, 2000 to Sep 28, 2026: 6,681 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 7986 data, free keyYear by year table

7986 adjusted close, 2000 to 2026

7986CN Asia Corporation Bhd
MYR 0.0800+23.1% over one year
20052010201520202025
MYR 1.11
All time high, 2000
MYR 0.0850
52 week high, MYR 0.0450 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.

7986 key facts

  • CN Asia Corporation Bhd (7986) closed at MYR 0.0800 on Sep 28, 2026 on Bursa Malaysia.
  • 7986's all time high close is MYR 1.11, set on Feb 24, 2000; its all time low close is MYR 0.0400 on Oct 28, 2008.
  • 7986's 52 week range is MYR 0.0450 to MYR 0.0850.
  • 7986 returned +23.1% over the year to Sep 28, 2026 and -88.7% over five years.
  • Over ten years 7986 returned -43%, -5.4% a year compounded.
  • 7986's deepest drawdown was -96.4% from Feb 24, 2000 to Oct 28, 2008.
  • DataCedar holds 6,681 daily sessions of 7986 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

7986 price chart, 2000 to 2026

7986 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.0440MYR 0.1190MYR 0.3217MYR 0.8700200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

7986 returns

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

PeriodReturn
1 month+23.1%
3 months+23.1%
6 months+23.1%
Year to date+23.1%
1 year+23.1%
3 years-59.0%
5 years-88.7%
10 years-42.9%
Since Jan 3, 2000-88.8%
Compound annual growth, 26.7 years-7.9%

7986 records

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

All time high close
MYR 1.11 on Feb 24, 2000
All time low close
MYR 0.0400 on Oct 28, 2008
52 week high
MYR 0.0850 on Sep 25, 2026
52 week low
MYR 0.0450 on Aug 10, 2026
Deepest drawdown
-96.4% from Feb 24, 2000 to Oct 28, 2008, not yet recovered
Best single session
+170.0% on Nov 4, 2008
Worst single session
-46.4% on Aug 6, 2024
Volatility, 1 year annualised
58.9%
Sessions closing higher, 1 year
12%
Best calendar year
2020, +428%
Worst calendar year
2024, -62%

7986 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 0.0650MYR 0.0850MYR 0.0450MYR 0.0800+23.1%28.7M186
2025MYR 0.0650MYR 0.0850MYR 0.0550MYR 0.06500.0%68.6M244
2024MYR 0.1700MYR 0.1850MYR 0.0450MYR 0.0650-61.8%2.4B247
2023MYR 0.2450MYR 0.2800MYR 0.1500MYR 0.1700-30.6%1.7B244
2022MYR 0.4750MYR 0.5300MYR 0.1900MYR 0.2450-48.4%456.3M243
2021MYR 1.00MYR 1.00MYR 0.4100MYR 0.4750-45.8%1.5B245
2020MYR 0.1660MYR 0.8960MYR 0.1280MYR 0.8760+427.7%208.7M247
2019MYR 0.1680MYR 0.2000MYR 0.1440MYR 0.1660-1.2%5M246
2018MYR 0.1980MYR 0.3600MYR 0.1640MYR 0.1680-15.2%19.3M244
2017MYR 0.1300MYR 0.2400MYR 0.1120MYR 0.1980+52.3%9.3M252
2016MYR 0.1120MYR 0.1440MYR 0.0520MYR 0.1300+16.1%4.6M250
2015MYR 0.2120MYR 0.2400MYR 0.0800MYR 0.1120-47.2%8M246
2014MYR 0.2840MYR 0.6240MYR 0.2040MYR 0.2120-25.4%73.5M247
2013MYR 0.3040MYR 0.3400MYR 0.2400MYR 0.28400.0%3.7M246
2012MYR 0.2780MYR 0.3200MYR 0.2600MYR 0.2840+2.2%7.1M245
2011MYR 0.2440MYR 0.3520MYR 0.2240MYR 0.2780+13.9%33.7M244
2010MYR 0.2060MYR 0.2600MYR 0.1600MYR 0.2440+22.0%54.2M249
2009MYR 0.0920MYR 0.2800MYR 0.0400MYR 0.2000+177.8%283.7M248
2008MYR 0.1173MYR 0.1955MYR 0.0400MYR 0.0720-42.4%2.2M248
2007MYR 0.1024MYR 0.1931MYR 0.0850MYR 0.1251+19.9%14.1M249
2006MYR 0.1101MYR 0.1545MYR 0.0888MYR 0.1043+5.9%6.5M259
2005MYR 0.2009MYR 0.2646MYR 0.0155MYR 0.0985-52.8%6.2M247
2004MYR 0.4017MYR 0.5639MYR 0.1931MYR 0.2086-48.1%82.6M262
2003MYR 0.1603MYR 0.4596MYR 0.1333MYR 0.4017+150.6%158.9M261
2002MYR 0.3245MYR 0.4905MYR 0.1545MYR 0.1603-50.6%29.1M261
2001MYR 0.2704MYR 0.5060MYR 0.1584MYR 0.3245+20.0%40.8M261
2000MYR 0.6894MYR 1.15MYR 0.2549MYR 0.2704n/a26.1M260

7986 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.0800+23.1%
August 2026MYR 0.06500.0%
July 2026MYR 0.06500.0%
June 2026MYR 0.06500.0%
May 2026MYR 0.0650-7.1%
April 2026MYR 0.0700+7.7%
March 2026MYR 0.06500.0%
February 2026MYR 0.0650-7.1%
January 2026MYR 0.0700+7.7%
December 2025MYR 0.0650-7.1%
November 2025MYR 0.0700+7.7%
October 2025MYR 0.0650-7.1%

About the 7986 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 17, 2026 forward, most recent session Sep 25, 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/7986/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 7854 Timberwell Berhad
  • 7889 Thriven Global Berhad
  • 7935 Milux Corporation Berhad
  • 7943 Greentronics Technology Berhad
  • 8044 Computer Forms (Malaysia) Berhad
  • 8052 Central Global Berhad
  • 8079 Lee Swee Kiat Group Berhad
  • 8117 PGF Capital Berhad

Common questions

7986 share price history

Start with any symbol.

Start free