Bursa Malaysia · 5300 · stock
Yenher Holdings Berhad (5300) stock price history
Every Bursa Malaysia trading session of Yenher Holdings Berhad from Jul 15, 2021 to Sep 28, 2026: 1,277 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.
5300 adjusted close, 2021 to 2026
- MYR 0.9392
- All time high, 2024
- MYR 0.8282
- 52 week high, MYR 0.7018 low
- 1,277
- 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.
5300 key facts
- Yenher Holdings Berhad (5300) closed at MYR 0.8000 on Sep 28, 2026 on Bursa Malaysia.
- 5300's all time high close is MYR 0.9392, set on Jul 3, 2024; its all time low close is MYR 0.6018 on Dec 6, 2021.
- 5300's 52 week range is MYR 0.7018 to MYR 0.8282.
- 5300 returned +9.3% over the year to Sep 28, 2026 and +9.4% over five years.
- Since Jul 15, 2021 5300 returned +8%, +1.5% a year compounded.
- 5300's deepest drawdown was -24.6% from Jul 3, 2024 to Apr 9, 2025.
- DataCedar holds 1,277 daily sessions of 5300 history from Jul 15, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
5300 price chart, 2021 to 2026
5300 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.6% |
| 3 months | +8.0% |
| 6 months | +5.9% |
| Year to date | +7.2% |
| 1 year | +9.3% |
| 3 years | +5.0% |
| 5 years | +9.4% |
| 10 years | n/a |
| Since Jul 15, 2021 | +8.1% |
| Compound annual growth, 5.2 years | +1.5% |
5300 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 0.9392 on Jul 3, 2024
- All time low close
- MYR 0.6018 on Dec 6, 2021
- 52 week high
- MYR 0.8282 on Feb 3, 2026
- 52 week low
- MYR 0.7018 on Mar 18, 2026
- Deepest drawdown
- -24.6% from Jul 3, 2024 to Apr 9, 2025, not yet recovered
- Best single session
- +12.4% on Oct 3, 2023
- Worst single session
- -6.1% on Apr 7, 2025
- Volatility, 1 year annualised
- 23.1%
- Sessions closing higher, 1 year
- 25%
- Best calendar year
- 2024, +12%
- Worst calendar year
- 2025, -7%
5300 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 Jul 15, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 0.7897 | MYR 0.8282 | MYR 0.7018 | MYR 0.8000 | +1.3% | 8.4M | 184 |
| 2025 | MYR 0.8489 | MYR 0.8582 | MYR 0.7084 | MYR 0.7897 | -7.0% | 10.3M | 244 |
| 2024 | MYR 0.7576 | MYR 0.9666 | MYR 0.7396 | MYR 0.8489 | +12.1% | 32.6M | 247 |
| 2023 | MYR 0.7206 | MYR 0.9463 | MYR 0.7032 | MYR 0.7576 | +5.1% | 74M | 244 |
| 2022 | MYR 0.6645 | MYR 0.7423 | MYR 0.6385 | MYR 0.7206 | +7.8% | 28M | 243 |
| 2021 | MYR 0.8185 | MYR 0.8226 | MYR 0.6018 | MYR 0.6686 | n/a | 186.2M | 115 |
5300 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MYR 0.8000 | +0.6% |
| August 2026 | MYR 0.7950 | +2.5% |
| July 2026 | MYR 0.7754 | -0.6% |
| June 2026 | MYR 0.7803 | +3.2% |
| May 2026 | MYR 0.7557 | -3.8% |
| April 2026 | MYR 0.7852 | +4.6% |
| March 2026 | MYR 0.7508 | -5.5% |
| February 2026 | MYR 0.7945 | -2.9% |
| January 2026 | MYR 0.8186 | +3.7% |
| December 2025 | MYR 0.7897 | +2.5% |
| November 2025 | MYR 0.7705 | -3.6% |
| October 2025 | MYR 0.7994 | +5.7% |
About the 5300 data
Daily bars. 1,277 sessions from Jul 15, 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 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 Jul 15, 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/5300/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
5300 share price history
