Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Kuala Lumpur - Delayed Quote MYR

CJ Century Logistics Holdings Berhad (7117.KL)

Compare

0.2100

0.0000

(0.00%)

At close: February 19 at 2:31:17 PM GMT+8

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.2100	0.2100	0.2100	0.2100	0.2100	-
Feb 20, 2025	0.2100	0.2100	0.2100	0.2100	0.2100	-
Feb 19, 2025	0.2100	0.2100	0.2100	0.2100	0.2100	20,000
Feb 18, 2025	0.2050	0.2100	0.2050	0.2100	0.2100	23,000
Feb 17, 2025	0.2100	0.2100	0.2100	0.2100	0.2100	25,000
Feb 14, 2025	0.2150	0.2150	0.2150	0.2150	0.2150	-
Feb 13, 2025	0.2200	0.2200	0.2150	0.2150	0.2150	101,000
Feb 12, 2025	0.2050	0.2050	0.2050	0.2050	0.2050	22,000
Feb 10, 2025	0.2050	0.2100	0.2050	0.2100	0.2100	8,700
Feb 7, 2025	0.2050	0.2050	0.2050	0.2050	0.2050	10,000
Feb 6, 2025	0.2050	0.2050	0.2050	0.2050	0.2050	50,000
Feb 5, 2025	0.2050	0.2050	0.2050	0.2050	0.2050	24,000
Feb 4, 2025	0.2000	0.2000	0.2000	0.2000	0.2000	-
Feb 3, 2025	0.2050	0.2050	0.2000	0.2000	0.2000	18,000
Jan 31, 2025	0.2100	0.2100	0.2100	0.2100	0.2100	97,300
Jan 28, 2025	0.2100	0.2100	0.2100	0.2100	0.2100	12,700
Jan 27, 2025	0.2150	0.2150	0.2150	0.2150	0.2150	500
Jan 24, 2025	0.2150	0.2150	0.2150	0.2150	0.2150	37,400
Jan 23, 2025	0.2150	0.2150	0.2150	0.2150	0.2150	4,000
Jan 22, 2025	0.2150	0.2150	0.2150	0.2150	0.2150	10,000
Jan 21, 2025	0.2150	0.2150	0.2150	0.2150	0.2150	-
Jan 20, 2025	0.2150	0.2150	0.2150	0.2150	0.2150	13,700
Jan 17, 2025	0.2150	0.2150	0.2150	0.2150	0.2150	-
Jan 16, 2025	0.2150	0.2150	0.2150	0.2150	0.2150	26,000
Jan 15, 2025	0.2200	0.2200	0.2200	0.2200	0.2200	42,000
Jan 14, 2025	0.2250	0.2250	0.2250	0.2250	0.2250	18,800
Jan 13, 2025	0.2250	0.2250	0.2200	0.2200	0.2200	129,700
Jan 10, 2025	0.2300	0.2300	0.2300	0.2300	0.2300	8,000
Jan 9, 2025	0.2250	0.2300	0.2200	0.2300	0.2300	171,000
Jan 8, 2025	0.2250	0.2250	0.2200	0.2200	0.2200	68,800
Jan 7, 2025	0.2200	0.2250	0.2200	0.2200	0.2200	102,000
Jan 6, 2025	0.2200	0.2250	0.2200	0.2250	0.2250	52,500
Jan 3, 2025	0.2250	0.2250	0.2250	0.2250	0.2250	34,000
Jan 2, 2025	0.2200	0.2200	0.2200	0.2200	0.2200	141,000
Dec 31, 2024	0.2250	0.2250	0.2250	0.2250	0.2250	5,000
Dec 30, 2024	0.2250	0.2250	0.2250	0.2250	0.2250	50,000
Dec 27, 2024	0.2200	0.2250	0.2200	0.2250	0.2250	35,000
Dec 26, 2024	0.2200	0.2250	0.2200	0.2250	0.2250	216,200
Dec 24, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Dec 23, 2024	0.2200	0.2300	0.2200	0.2300	0.2300	19,000
Dec 20, 2024	0.2250	0.2250	0.2250	0.2250	0.2250	50,000
Dec 19, 2024	0.2200	0.2300	0.2200	0.2300	0.2300	219,300
Dec 18, 2024	0.2250	0.2300	0.2250	0.2300	0.2300	51,600
Dec 17, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	100
Dec 16, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	22,000
Dec 13, 2024	0.2250	0.2250	0.2250	0.2250	0.2250	20,000
Dec 12, 2024	0.2250	0.2250	0.2250	0.2250	0.2250	-
Dec 11, 2024	0.2250	0.2250	0.2250	0.2250	0.2250	-
Dec 10, 2024	0.2300	0.2300	0.2250	0.2250	0.2250	67,900
Dec 9, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	14,700
Dec 6, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	68,500
Dec 5, 2024	0.2350	0.2350	0.2300	0.2300	0.2300	10,000
Dec 4, 2024	0.2200	0.2500	0.2200	0.2500	0.2500	142,400
Dec 3, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	15,000
Dec 2, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	57,100
Nov 29, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	36,000
Nov 28, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Nov 27, 2024	0.2300	0.2500	0.2300	0.2300	0.2300	99,400
Nov 26, 2024	0.2350	0.2350	0.2250	0.2300	0.2300	280,200
Nov 25, 2024	0.2350	0.2350	0.2350	0.2350	0.2350	-
Nov 22, 2024	0.2400	0.2500	0.2250	0.2350	0.2350	200,700
Nov 21, 2024	0.2400	0.2450	0.2400	0.2400	0.2400	33,500
Nov 20, 2024	0.2400	0.2500	0.2400	0.2450	0.2450	28,100
Nov 19, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Nov 18, 2024	0.2400	0.2500	0.2400	0.2500	0.2500	50,000
Nov 15, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Nov 14, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	91,200
Nov 13, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Nov 12, 2024	0.2550	0.2600	0.2500	0.2500	0.2500	78,600
Nov 11, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	-
Nov 8, 2024	0.2600	0.2600	0.2550	0.2550	0.2550	132,900
Nov 7, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	39,300
Nov 6, 2024	0.2550	0.2600	0.2550	0.2600	0.2600	25,300
Nov 5, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	5,000
Nov 4, 2024	0.2600	0.2600	0.2550	0.2550	0.2550	87,200
Nov 1, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Oct 30, 2024	0.2550	0.2600	0.2550	0.2600	0.2600	60,100
Oct 29, 2024	0.2600	0.2650	0.2550	0.2650	0.2650	85,000
Oct 28, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	82,500
Oct 25, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	11,000
Oct 24, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Oct 23, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	33,000
Oct 22, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
Oct 21, 2024	0.2650	0.2750	0.2650	0.2750	0.2750	58,100
Oct 18, 2024	0.2600	0.2650	0.2600	0.2600	0.2600	85,400
Oct 17, 2024	0.2700	0.2700	0.2600	0.2650	0.2650	36,000
Oct 16, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	19,000
Oct 15, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	70,100
Oct 14, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	35,600
Oct 11, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Oct 10, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	43,500
Oct 9, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	29,400
Oct 8, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	5,500
Oct 7, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	20,000
Oct 4, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	27,300
Oct 3, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	55,700
Oct 2, 2024	0.2750	0.2750	0.2700	0.2750	0.2750	30,300
Oct 1, 2024	0.2700	0.2750	0.2700	0.2750	0.2750	70,100
Sep 30, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	126,200
Sep 27, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	25,500
Sep 26, 2024	0.2800	0.2850	0.2800	0.2850	0.2850	109,800
Sep 25, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Sep 24, 2024	0.2850	0.2900	0.2850	0.2900	0.2900	18,000
Sep 23, 2024	0.2850	0.2900	0.2800	0.2800	0.2800	70,000
Sep 20, 2024	0.2800	0.2950	0.2800	0.2950	0.2950	193,700
Sep 19, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	167,400
Sep 18, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	53,000
Sep 17, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	54,100
Sep 13, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	15,000
Sep 12, 2024	0.2750	0.2800	0.2750	0.2800	0.2800	87,100
Sep 11, 2024	0.2800	0.2850	0.2750	0.2750	0.2750	341,000
Sep 10, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	2,000
Sep 9, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Sep 6, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	67,900
Sep 5, 2024	0.2950	0.2950	0.2900	0.2900	0.2900	21,000
Sep 4, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Sep 3, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	30,000
Sep 2, 2024	0.2850	0.2850	0.2800	0.2800	0.2800	73,800
Aug 30, 2024	0.2800	0.2850	0.2800	0.2850	0.2850	77,100
Aug 29, 2024	0.2900	0.2900	0.2850	0.2850	0.2850	21,500
Aug 28, 2024	0.2850	0.2900	0.2850	0.2900	0.2900	87,900
Aug 27, 2024	0.2900	0.2950	0.2900	0.2900	0.2900	27,000
Aug 26, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	115,000
Aug 23, 2024	0.2950	0.2950	0.2900	0.2900	0.2900	81,000
Aug 22, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	25,000
Aug 21, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	65,000
Aug 20, 2024	0.2950	0.3000	0.2950	0.2950	0.2950	74,900
Aug 19, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	33,000
Aug 16, 2024	0.2950	0.3000	0.2950	0.3000	0.3000	89,200
Aug 15, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	58,400
Aug 14, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	14,000
Aug 13, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	61,100
Aug 12, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	140,500
Aug 9, 2024	0.2950	0.3000	0.2950	0.3000	0.3000	690,800
Aug 8, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	10,000
Aug 7, 2024	0.3000	0.3000	0.2950	0.2950	0.2950	123,400
Aug 6, 2024	0.2950	0.3000	0.2950	0.2950	0.2950	309,900
Aug 5, 2024	0.3050	0.3100	0.2950	0.2950	0.2950	587,200
Aug 2, 2024	0.3150	0.3150	0.3050	0.3050	0.3050	306,000
Aug 1, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	124,600
Jul 31, 2024	0.3150	0.3200	0.3150	0.3150	0.3150	331,500
Jul 30, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	85,000
Jul 29, 2024	0.3250	0.3250	0.3150	0.3200	0.3200	90,000
Jul 26, 2024	0.3200	0.3250	0.3200	0.3250	0.3250	133,400
Jul 25, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	156,000
Jul 24, 2024	0.3200	0.3200	0.3100	0.3150	0.3150	242,000
Jul 23, 2024	0.3200	0.3200	0.3150	0.3150	0.3150	407,500
Jul 22, 2024	0.3250	0.3250	0.3100	0.3150	0.3150	1,349,500
Jul 19, 2024	0.3300	0.3300	0.3250	0.3250	0.3250	123,400
Jul 18, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	415,000
Jul 17, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	63,700
Jul 16, 2024	0.3200	0.3350	0.3200	0.3300	0.3300	480,000
Jul 15, 2024	0.3250	0.3250	0.3200	0.3200	0.3200	366,200
Jul 12, 2024	0.3250	0.3250	0.3200	0.3250	0.3250	72,900
Jul 11, 2024	0.3200	0.3250	0.3200	0.3250	0.3250	545,200
Jul 10, 2024	0.3300	0.3300	0.3200	0.3250	0.3250	1,157,100
Jul 9, 2024	0.3350	0.3400	0.3300	0.3350	0.3350	157,600
Jul 5, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	154,000
Jul 4, 2024	0.3350	0.3400	0.3350	0.3350	0.3350	384,300
Jul 3, 2024	0.3350	0.3400	0.3350	0.3350	0.3350	270,200
Jul 2, 2024	0.3350	0.3400	0.3350	0.3350	0.3350	66,100
Jul 1, 2024	0.3300	0.3350	0.3250	0.3350	0.3350	819,600
Jun 28, 2024	0.3350	0.3350	0.3300	0.3300	0.3300	697,100
Jun 27, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	116,500
Jun 26, 2024	0.3350	0.3350	0.3300	0.3300	0.3300	233,100
Jun 25, 2024	0.3350	0.3350	0.3300	0.3300	0.3300	410,000
Jun 24, 2024	0.3350	0.3350	0.3300	0.3300	0.3300	163,000
Jun 21, 2024	0.3300	0.3350	0.3300	0.3350	0.3350	336,800
Jun 20, 2024	0.3350	0.3350	0.3300	0.3300	0.3300	901,400
Jun 19, 2024	0.3500	0.3500	0.3250	0.3350	0.3350	2,417,500
Jun 18, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	337,000
Jun 14, 2024	0.3500	0.3550	0.3450	0.3500	0.3500	1,400,000
Jun 13, 2024	0.3450	0.3600	0.3450	0.3550	0.3550	1,335,000
Jun 12, 2024	0.3550	0.3650	0.3400	0.3450	0.3450	1,402,900
Jun 11, 2024	0.3650	0.3700	0.3550	0.3600	0.3600	2,432,200
Jun 10, 2024	0.3400	0.3700	0.3300	0.3650	0.3650	8,427,600
Jun 7, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	2,886,300
Jun 6, 2024	0.3500	0.3550	0.3450	0.3550	0.3550	1,953,400
Jun 5, 2024	0.3300	0.3500	0.3300	0.3450	0.3450	2,980,900
Jun 4, 2024	0.3250	0.3300	0.3250	0.3300	0.3300	660,400
May 31, 2024	0.3200	0.3250	0.3200	0.3250	0.3250	78,800
May 30, 2024	0.3200	0.3250	0.3200	0.3200	0.3200	64,200
May 29, 2024	0.3200	0.3200	0.3150	0.3200	0.3200	759,500
May 28, 2024	0.3250	0.3250	0.3200	0.3250	0.3250	423,100
May 27, 2024	0.3300	0.3350	0.3250	0.3300	0.3300	790,600
May 24, 2024	0.3300	0.3300	0.3250	0.3250	0.3250	781,200
May 23, 2024	0.3300	0.3300	0.3250	0.3300	0.3300	374,500
May 21, 2024	0.3250	0.3300	0.3250	0.3300	0.3300	150,600
May 20, 2024	0.3300	0.3300	0.3250	0.3250	0.3250	226,200
May 17, 2024	0.3300	0.3350	0.3300	0.3300	0.3300	872,200
May 16, 2024	0.3300	0.3300	0.3250	0.3300	0.3300	166,500
May 15, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	162,300
May 14, 2024	0.3250	0.3300	0.3250	0.3250	0.3250	286,500
May 13, 2024	0.3200	0.3250	0.3200	0.3200	0.3200	29,300
May 10, 2024	0.3150	0.3200	0.3150	0.3200	0.3200	123,500
May 9, 2024	0.3150	0.3200	0.3150	0.3150	0.3150	104,100
May 8, 2024	0.3150	0.3150	0.3100	0.3150	0.3150	435,000
May 7, 2024	0.3200	0.3200	0.3100	0.3200	0.3200	175,700
May 6, 2024	0.3200	0.3200	0.3150	0.3200	0.3200	63,500
May 3, 2024	0.3250	0.3250	0.3200	0.3200	0.3200	157,000
May 2, 2024	0.3200	0.3250	0.3200	0.3250	0.3250	182,000
Apr 30, 2024	0.3250	0.3300	0.3200	0.3200	0.3200	706,800
Apr 29, 2024	0.3300	0.3300	0.3250	0.3300	0.3300	270,300
Apr 26, 2024	0.3300	0.3300	0.3250	0.3300	0.3300	366,600
Apr 25, 2024	0.3300	0.3350	0.3250	0.3300	0.3300	2,955,300
Apr 24, 2024	0.3350	0.3400	0.3300	0.3350	0.3350	1,154,300
Apr 23, 2024	0.3300	0.3350	0.3300	0.3300	0.3300	242,800
Apr 22, 2024	0.3350	0.3400	0.3300	0.3300	0.3300	273,700
Apr 19, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	234,200
Apr 18, 2024	0.3250	0.3300	0.3250	0.3300	0.3300	67,100
Apr 17, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	240,000
Apr 16, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Apr 15, 2024	0.3400	0.3400	0.3350	0.3350	0.3350	42,000
Apr 12, 2024	0.3400	0.3400	0.3350	0.3350	0.3350	53,400
Apr 9, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	80,000
Apr 8, 2024	0.3300	0.3350	0.3300	0.3300	0.3300	169,900
Apr 5, 2024	0.3300	0.3350	0.3250	0.3300	0.3300	308,200
Apr 4, 2024	0.3350	0.3400	0.3300	0.3300	0.3300	190,300
Apr 3, 2024	0.3350	0.3350	0.3300	0.3350	0.3350	184,800
Apr 2, 2024	0.3350	0.3400	0.3350	0.3350	0.3350	151,000
Apr 1, 2024	0.3350	0.3450	0.3350	0.3350	0.3350	203,000
Mar 29, 2024	0.3500	0.3500	0.3350	0.3450	0.3450	100,300
Mar 27, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	71,500
Mar 26, 2024	0.3400	0.3400	0.3350	0.3350	0.3350	140,500
Mar 25, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Mar 22, 2024	0.3400	0.3450	0.3400	0.3400	0.3400	197,100
Mar 21, 2024	0.3450	0.3450	0.3400	0.3450	0.3450	170,000
Mar 20, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	16,000
Mar 19, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	27,000
Mar 18, 2024	0.3600	0.3600	0.3550	0.3550	0.3550	29,000
Mar 15, 2024	0.3600	0.3600	0.3500	0.3550	0.3550	361,400
Mar 14, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	242,300
Mar 13, 2024	0.3600	0.3650	0.3500	0.3600	0.3600	203,100
Mar 12, 2024	0.3600	0.3600	0.3550	0.3600	0.3600	152,500
Mar 11, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	8,400
Mar 8, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	4,600
Mar 7, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	31,500
Mar 6, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	30,000
Mar 5, 2024	0.3600	0.3700	0.3600	0.3600	0.3600	62,100
Mar 4, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	24,000
Mar 1, 2024	0.3600	0.3650	0.3600	0.3600	0.3600	125,200
Feb 29, 2024	0.3650	0.3650	0.3600	0.3600	0.3600	122,500
Feb 28, 2024	0.3650	0.3700	0.3650	0.3650	0.3650	77,600
Feb 27, 2024	0.3650	0.3700	0.3650	0.3650	0.3650	132,500
Feb 26, 2024	0.3750	0.3750	0.3650	0.3650	0.3650	584,700
Feb 23, 2024	0.3800	0.3800	0.3750	0.3750	0.3750	98,000
Feb 22, 2024	0.3800	0.3850	0.3750	0.3800	0.3800	109,900
Feb 21, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	126,500

0199.KL Tri-Mode System (M) Berhad

0.2400

-4.00%

5267.KL Xin Hwa Holdings Berhad

0.1700

-5.56%

0078.KL GDEX Berhad

0.1800

+2.86%

0048.KL Ancom Logistics Berhad

0.1150

0.00%

0080.KL Straits Energy Resources Berhad

0.1000

+5.26%

0305.KL Sin-Kung Logistics Berhad

0.1400

-3.45%

0268.KL L&P Global Berhad

0.2250

0.00%

5303.KL Swift Haulage Berhad

0.4400

0.00%

4634.KL Pos Malaysia Berhad

0.2150

-2.27%

5140.KL TASCO Berhad

0.6850

+0.74%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

CJ Century Logistics Holdings Berhad (7117.KL)

Related Tickers