Bursa Malaysia · 5297 · stock
Tuju Setia Berhad (5297) stock price history
Every Bursa Malaysia trading session of Tuju Setia Berhad from May 19, 2021 to Sep 28, 2026: 1,316 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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.
5297 adjusted close, 2021 to 2026
- MYR 0.6974
- All time high, 2021
- MYR 0.2499
- 52 week high, MYR 0.1715 low
- 1,316
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
5297 key facts
- Tuju Setia Berhad (5297) closed at MYR 0.2000 on Sep 28, 2026 on Bursa Malaysia.
- 5297's all time high close is MYR 0.6974, set on May 19, 2021; its all time low close is MYR 0.1694 on May 8, 2023.
- 5297's 52 week range is MYR 0.1715 to MYR 0.2499.
- 5297 returned +7.4% over the year to Sep 28, 2026 and -58.8% over five years.
- Since May 19, 2021 5297 returned -71%, -20.8% a year compounded.
- 5297's deepest drawdown was -75.7% from May 20, 2021 to May 8, 2023.
- DataCedar holds 1,316 daily sessions of 5297 history from May 19, 2021 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
5297 price chart, 2021 to 2026
5297 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.6% |
| 3 months | +2.0% |
| 6 months | +2.0% |
| Year to date | -9.3% |
| 1 year | +7.4% |
| 3 years | -12.1% |
| 5 years | -58.8% |
| 10 years | n/a |
| Since May 19, 2021 | -71.3% |
| Compound annual growth, 5.4 years | -20.8% |
5297 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 0.6974 on May 19, 2021
- All time low close
- MYR 0.1694 on May 8, 2023
- 52 week high
- MYR 0.2499 on Jan 6, 2026
- 52 week low
- MYR 0.1715 on Nov 12, 2025
- Deepest drawdown
- -75.7% from May 20, 2021 to May 8, 2023, not yet recovered
- Best single session
- +27.8% on Dec 2, 2025
- Worst single session
- -16.3% on Apr 7, 2025
- Volatility, 1 year annualised
- 54.4%
- Sessions closing higher, 1 year
- 16%
- Best calendar year
- 2024, +24%
- Worst calendar year
- 2022, -50%
5297 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. 2021 starts on May 19, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 0.2254 | MYR 0.2499 | MYR 0.1764 | MYR 0.2000 | -11.3% | 4.7M | 184 |
| 2025 | MYR 0.2516 | MYR 0.2661 | MYR 0.1715 | MYR 0.2254 | -10.4% | 16.5M | 244 |
| 2024 | MYR 0.1936 | MYR 0.2903 | MYR 0.1790 | MYR 0.2516 | +23.8% | 36.5M | 247 |
| 2023 | MYR 0.2323 | MYR 0.2710 | MYR 0.1645 | MYR 0.2032 | -12.5% | 56M | 244 |
| 2022 | MYR 0.4712 | MYR 0.4712 | MYR 0.1936 | MYR 0.2323 | -50.2% | 27.5M | 243 |
| 2021 | MYR 0.7304 | MYR 0.8247 | MYR 0.3393 | MYR 0.4665 | n/a | 186.7M | 154 |
5297 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MYR 0.2000 | +2.6% |
| August 2026 | MYR 0.1950 | 0.0% |
| July 2026 | MYR 0.1950 | -0.5% |
| June 2026 | MYR 0.1960 | -4.8% |
| May 2026 | MYR 0.2058 | -2.3% |
| April 2026 | MYR 0.2107 | +16.2% |
| March 2026 | MYR 0.1813 | -9.8% |
| February 2026 | MYR 0.2009 | -4.7% |
| January 2026 | MYR 0.2107 | -6.5% |
| December 2025 | MYR 0.2254 | +27.8% |
| November 2025 | MYR 0.1764 | -2.7% |
| October 2025 | MYR 0.1813 | -7.5% |
About the 5297 data
Daily bars. 1,316 sessions from May 19, 2021 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 18, 2026 forward, most recent session Sep 23, 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 May 19, 2021, 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/5297/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
5297 share price history
