Bursa Malaysia · 5054 · stock

TRC Synergy Berhad (5054) stock price history

Every Bursa Malaysia trading session of TRC Synergy Berhad from Aug 7, 2002 to Sep 28, 2026: 6,002 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 5054 data, free keyYear by year table

5054 adjusted close, 2002 to 2026

5054TRC Synergy Berhad
MYR 0.3200-5.5% over one year
20052010201520202025
MYR 0.7799
All time high, 2003
MYR 0.3871
52 week high, MYR 0.2600 low
6,002
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

5054 key facts

  • TRC Synergy Berhad (5054) closed at MYR 0.3200 on Sep 28, 2026 on Bursa Malaysia.
  • 5054's all time high close is MYR 0.7799, set on Oct 29, 2003; its all time low close is MYR 0.1891 on Apr 3, 2020.
  • 5054's 52 week range is MYR 0.2600 to MYR 0.3871.
  • 5054 returned -5.5% over the year to Sep 28, 2026 and +6.8% over five years.
  • Over ten years 5054 returned +9%, +0.8% a year compounded.
  • 5054's deepest drawdown was -75.8% from Oct 29, 2003 to Apr 3, 2020.
  • DataCedar holds 6,002 daily sessions of 5054 history from Aug 7, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5054 price chart, 2002 to 2026

5054 adjusted close, Aug 7, 2002 to Sep 28, 2026MYR 0.1931MYR 0.3732MYR 0.5532MYR 0.733220052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5054 returns

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

PeriodReturn
1 month+20.8%
3 months+18.1%
6 months+12.1%
Year to date-8.2%
1 year-5.5%
3 years-10.9%
5 years+6.8%
10 years+8.8%
Since Aug 7, 2002-43.4%
Compound annual growth, 24.1 years-2.3%

5054 records

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

All time high close
MYR 0.7799 on Oct 29, 2003
All time low close
MYR 0.1891 on Apr 3, 2020
52 week high
MYR 0.3871 on Dec 26, 2025
52 week low
MYR 0.2600 on Aug 10, 2026
Deepest drawdown
-75.8% from Oct 29, 2003 to Apr 3, 2020, not yet recovered
Best single session
+26.5% on Feb 3, 2009
Worst single session
-19.1% on Apr 7, 2025
Volatility, 1 year annualised
38.7%
Sessions closing higher, 1 year
29%
Best calendar year
2007, +94%
Worst calendar year
2008, -60%

5054 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. 2002 starts on Aug 7, 2002; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.3484MYR 0.3726MYR 0.2600MYR 0.3200-8.2%47.8M184
2025MYR 0.3400MYR 0.3871MYR 0.2361MYR 0.3484+1.1%70.8M244
2024MYR 0.3406MYR 0.4879MYR 0.3211MYR 0.3447+1.2%202.5M247
2023MYR 0.2663MYR 0.3775MYR 0.2619MYR 0.3406+27.9%69.7M244
2022MYR 0.2782MYR 0.3081MYR 0.2610MYR 0.2663-4.3%21.5M243
2021MYR 0.3038MYR 0.3496MYR 0.2580MYR 0.2782-9.7%124.4M245
2020MYR 0.3541MYR 0.3621MYR 0.1609MYR 0.3080-13.0%240M247
2019MYR 0.4218MYR 0.5976MYR 0.3219MYR 0.3541-16.1%484.4M246
2018MYR 0.4648MYR 0.5866MYR 0.3164MYR 0.4218-9.3%154.3M243
2017MYR 0.2725MYR 0.6345MYR 0.2690MYR 0.4648+70.6%633.6M253
2016MYR 0.2615MYR 0.3710MYR 0.2368MYR 0.2725+4.2%117.5M250
2015MYR 0.2639MYR 0.3237MYR 0.1873MYR 0.2615-2.2%33.1M246
2014MYR 0.3660MYR 0.4322MYR 0.2392MYR 0.2674-27.6%82.8M247
2013MYR 0.3941MYR 0.4740MYR 0.3457MYR 0.3694-6.2%87.8M246
2012MYR 0.4292MYR 0.5465MYR 0.3768MYR 0.3941-7.5%144.4M245
2011MYR 0.3691MYR 0.5169MYR 0.3229MYR 0.4258+15.4%230.6M244
2010MYR 0.3536MYR 0.4043MYR 0.2619MYR 0.3691+5.1%94.3M249
2009MYR 0.2387MYR 0.4191MYR 0.2337MYR 0.3510+41.1%78.5M248
2008MYR 0.6069MYR 0.6142MYR 0.2149MYR 0.2487-59.5%76.5M248
2007MYR 0.3136MYR 0.6287MYR 0.3088MYR 0.6142+94.4%281.3M249
2006MYR 0.2872MYR 0.3950MYR 0.2346MYR 0.3160+10.0%16.7M259
2005MYR 0.3553MYR 0.3695MYR 0.2274MYR 0.2872-18.6%9.6M247
2004MYR 0.5908MYR 0.6071MYR 0.2747MYR 0.3529-40.3%40.3M262
2003MYR 0.5381MYR 0.7846MYR 0.3633MYR 0.5908+9.8%122.9M261
2002MYR 0.5335MYR 0.6002MYR 0.4369MYR 0.5381n/a60M105

5054 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.3200+20.8%
August 2026MYR 0.2650-1.9%
July 2026MYR 0.2700-1.8%
June 2026MYR 0.2750+1.5%
May 2026MYR 0.2710-5.1%
April 2026MYR 0.2855+1.7%
March 2026MYR 0.2807-9.4%
February 2026MYR 0.3097-9.9%
January 2026MYR 0.3436-1.4%
December 2025MYR 0.3484+7.5%
November 2025MYR 0.3242-9.5%
October 2025MYR 0.3581+5.7%

About the 5054 data

Daily bars. 6,002 sessions from Aug 7, 2002 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 Aug 7, 2002, 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/5054/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5042 TSR Capital Berhad
  • 5048 YB Ventures Berhad
  • 5049 Country View Berhad
  • 5053 OSK Holdings Berhad
  • 5056 Engtex Group Berhad
  • 5062 Hua Yang Berhad
  • 5065 Ornapaper Berhad
  • 5066 NTPM Holdings Berhad

Common questions

5054 share price history

Start with any symbol.

Start free