Bursa Malaysia · 9431 · stock

Seni Jaya Corporation Berhad (9431) stock price history

Every Bursa Malaysia trading session of Seni Jaya Corporation Berhad from Jan 3, 2000 to Sep 29, 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 9431 data, free keyYear by year table

9431 adjusted close, 2000 to 2026

9431Seni Jaya Corporation Berhad
MYR 0.4850+20.8% over one year
20052010201520202025
MYR 0.7739
All time high, 2021
MYR 0.5650
52 week high, MYR 0.3722 low
6,681
Daily sessions since 2000

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

9431 key facts

  • Seni Jaya Corporation Berhad (9431) closed at MYR 0.4850 on Sep 29, 2026 on Bursa Malaysia.
  • 9431's all time high close is MYR 0.7739, set on Oct 11, 2021; its all time low close is MYR 0.0548 on Mar 26, 2009.
  • 9431's 52 week range is MYR 0.3722 to MYR 0.5650.
  • 9431 returned +20.8% over the year to Sep 29, 2026 and -19.8% over five years.
  • Over ten years 9431 returned +164%, +10.2% a year compounded.
  • 9431's deepest drawdown was -79.9% from Feb 24, 2000 to Mar 26, 2009.
  • DataCedar holds 6,681 daily sessions of 9431 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

9431 price chart, 2000 to 2026

9431 adjusted close, Jan 3, 2000 to Sep 29, 2026MYR 0.0626MYR 0.2728MYR 0.4829MYR 0.6931200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

9431 returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

PeriodReturn
1 month-3.0%
3 months-8.5%
6 months-4.9%
Year to date+4.2%
1 year+20.8%
3 years+5.3%
5 years-19.8%
10 years+164.4%
Since Jan 3, 2000+226.5%
Compound annual growth, 26.7 years+4.5%

9431 records

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

All time high close
MYR 0.7739 on Oct 11, 2021
All time low close
MYR 0.0548 on Mar 26, 2009
52 week high
MYR 0.5650 on Apr 16, 2026
52 week low
MYR 0.3722 on Nov 13, 2025
Deepest drawdown
-79.9% from Feb 24, 2000 to Mar 26, 2009, recovered Feb 4, 2021
Best single session
+102.0% on Jul 10, 2003
Worst single session
-50.8% on Oct 7, 2003
Volatility, 1 year annualised
34.8%
Sessions closing higher, 1 year
36%
Growth of 1 since 2000
3.3×
Best calendar year
2021, +230%
Worst calendar year
2024, -41%

9431 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 29, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.4653MYR 0.5650MYR 0.4200MYR 0.4850+3.1%630.8M185
2025MYR 0.2890MYR 0.5045MYR 0.2351MYR 0.4702+60.0%381.1M244
2024MYR 0.5339MYR 0.5388MYR 0.1518MYR 0.2939-41.2%89.5M247
2023MYR 0.5584MYR 0.6514MYR 0.4359MYR 0.4996-11.3%59.5M244
2022MYR 0.6367MYR 0.6857MYR 0.4898MYR 0.5633-12.9%50.9M243
2021MYR 0.1959MYR 0.8155MYR 0.1837MYR 0.6465+230.0%186.2M245
2020MYR 0.1347MYR 0.2449MYR 0.0882MYR 0.1959+45.5%7.7M247
2019MYR 0.2106MYR 0.2106MYR 0.1102MYR 0.1347-36.0%3.3M246
2018MYR 0.1494MYR 0.2106MYR 0.1298MYR 0.2106+41.0%557.2K244
2017MYR 0.1593MYR 0.1763MYR 0.1469MYR 0.1494-6.2%1.6M253
2016MYR 0.1739MYR 0.2245MYR 0.1593MYR 0.1593-8.4%2.9M250
2015MYR 0.2000MYR 0.2144MYR 0.1716MYR 0.1739-13.0%1.5M246
2014MYR 0.2027MYR 0.2353MYR 0.1843MYR 0.2000-1.3%4.3M247
2013MYR 0.1587MYR 0.2165MYR 0.1555MYR 0.2027+14.5%3.1M246
2012MYR 0.1316MYR 0.2160MYR 0.1154MYR 0.1771+34.6%7.7M245
2011MYR 0.1004MYR 0.1397MYR 0.0994MYR 0.1316+31.1%1M244
2010MYR 0.0904MYR 0.1763MYR 0.0819MYR 0.1004+11.0%10.7M249
2009MYR 0.1072MYR 0.1424MYR 0.0548MYR 0.0904+37.5%1.2M248
2008MYR 0.0859MYR 0.1534MYR 0.0601MYR 0.0658-23.5%2.1M248
2007MYR 0.0783MYR 0.1234MYR 0.0714MYR 0.0859+9.7%7.9M249
2006MYR 0.0938MYR 0.1072MYR 0.0624MYR 0.0783+3.4%2.1M259
2005MYR 0.1141MYR 0.1336MYR 0.0707MYR 0.0757-22.1%5M247
2004MYR 0.1380MYR 0.1659MYR 0.0908MYR 0.0973-29.5%4M262
2003MYR 0.0743MYR 0.2733MYR 0.0668MYR 0.1380+85.8%15.1M261
2002MYR 0.1134MYR 0.1967MYR 0.0730MYR 0.0743-34.5%9.6M261
2001MYR 0.0996MYR 0.1547MYR 0.0668MYR 0.1134+13.8%1.2M261
2000MYR 0.1486MYR 0.2793MYR 0.0887MYR 0.0996n/a6.7M260

9431 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.4850-3.0%
August 2026MYR 0.50000.0%
July 2026MYR 0.5000-5.7%
June 2026MYR 0.5300-3.6%
May 2026MYR 0.5500+0.9%
April 2026MYR 0.5450+6.9%
March 2026MYR 0.5100-1.8%
February 2026MYR 0.5192+9.3%
January 2026MYR 0.4751+1.0%
December 2025MYR 0.4702+12.9%
November 2025MYR 0.4163-11.5%
October 2025MYR 0.4702+17.1%

About the 9431 data

Daily bars. 6,681 sessions from Jan 3, 2000 to Sep 29, 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 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/9431/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 9385 Lay Hong Berhad
  • 9393 Industronics Berhad
  • 9407 Paragon Union Berhad
  • 9423 CWG Holdings Berhad
  • 9466 KKB Engineering Berhad
  • 9539 Multi-Usage Holdings Berhad
  • 9571 Mitrajaya Holdings Berhad
  • 9598 Pintaras Jaya Berhad

Common questions

9431 share price history

Start with any symbol.

Start free