Bursa Malaysia · 5614 · stock

Nuenergy Holdings Berhad (5614) stock price history

Every Bursa Malaysia trading session of Nuenergy Holdings Berhad from Jan 3, 2000 to Sep 28, 2026: 6,680 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 5614 data, free keyYear by year table

5614 adjusted close, 2000 to 2026

5614Nuenergy Holdings Berhad
MYR 1.18+98.3% over one year
20052010201520202025
MYR 1.18
All time high, 2026
MYR 1.19
52 week high, MYR 0.4950 low
6,680
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

5614 key facts

  • Nuenergy Holdings Berhad (5614) closed at MYR 1.18 on Sep 28, 2026 on Bursa Malaysia.
  • 5614's all time high close is MYR 1.18, set on Sep 25, 2026; its all time low close is MYR 0.0963 on Mar 11, 2003.
  • 5614's 52 week range is MYR 0.4950 to MYR 1.19.
  • 5614 returned +98.3% over the year to Sep 28, 2026 and +174.4% over five years.
  • Over ten years 5614 returned +53%, +4.3% a year compounded.
  • 5614's deepest drawdown was -85.9% from Mar 27, 2000 to Mar 11, 2003.
  • DataCedar holds 6,680 daily sessions of 5614 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5614 price chart, 2000 to 2026

5614 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.1015MYR 0.4610MYR 0.8205MYR 1.18200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5614 returns

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

PeriodReturn
1 month+24.2%
3 months+78.8%
6 months+107.0%
Year to date+90.3%
1 year+98.3%
3 years+65.0%
5 years+174.4%
10 years+52.6%
Since Jan 3, 2000+199.8%
Compound annual growth, 26.7 years+4.2%

5614 records

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

All time high close
MYR 1.18 on Sep 25, 2026
All time low close
MYR 0.0963 on Mar 11, 2003
52 week high
MYR 1.19 on Sep 7, 2026
52 week low
MYR 0.4950 on Apr 15, 2026
Deepest drawdown
-85.9% from Mar 27, 2000 to Mar 11, 2003, recovered Feb 26, 2014
Best single session
+50.0% on Nov 19, 2015
Worst single session
-31.7% on Nov 18, 2015
Volatility, 1 year annualised
53.0%
Sessions closing higher, 1 year
30%
Growth of 1 since 2000
3.0×
Best calendar year
2004, +151%
Worst calendar year
2008, -51%

5614 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 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.6150MYR 1.19MYR 0.4950MYR 1.18+91.9%21.1M185
2025MYR 0.4950MYR 0.7750MYR 0.3700MYR 0.6150+24.2%23.4M244
2024MYR 0.7400MYR 0.7900MYR 0.4600MYR 0.4950-33.1%29.9M247
2023MYR 0.4600MYR 0.7850MYR 0.4050MYR 0.7400+60.9%85.6M244
2022MYR 0.3800MYR 0.6600MYR 0.3500MYR 0.4600+22.7%47.1M243
2021MYR 0.5250MYR 0.6491MYR 0.3700MYR 0.3750-29.8%64.9M245
2020MYR 0.4057MYR 0.7636MYR 0.2100MYR 0.5345+31.8%38.4M247
2019MYR 0.4534MYR 0.4677MYR 0.2577MYR 0.4057-8.6%9.4M246
2018MYR 0.5727MYR 0.7541MYR 0.4391MYR 0.4439-22.5%7M244
2017MYR 0.8161MYR 0.8734MYR 0.5727MYR 0.5727-29.8%15.2M252
2016MYR 0.7539MYR 0.8782MYR 0.6920MYR 0.8161+8.2%20.3M250
2015MYR 0.5983MYR 0.8418MYR 0.5807MYR 0.7539+20.7%36.1M246
2014MYR 0.6232MYR 0.9590MYR 0.5543MYR 0.6247+1.6%186.8M247
2013MYR 0.2698MYR 0.6680MYR 0.2595MYR 0.6150+129.2%161.5M246
2012MYR 0.1798MYR 0.3173MYR 0.1784MYR 0.2684+49.3%54M245
2011MYR 0.2377MYR 0.2716MYR 0.1745MYR 0.1798-26.6%42.1M244
2010MYR 0.2070MYR 0.2729MYR 0.2047MYR 0.2450+18.3%56.8M249
2009MYR 0.1279MYR 0.2752MYR 0.1119MYR 0.2070+67.9%39.6M248
2008MYR 0.2557MYR 0.2645MYR 0.1142MYR 0.1233-51.4%43.4M248
2007MYR 0.4344MYR 0.4887MYR 0.2513MYR 0.2535-41.6%93.3M249
2006MYR 0.3074MYR 0.5055MYR 0.3052MYR 0.4344+42.3%65.6M259
2005MYR 0.3561MYR 0.4169MYR 0.2925MYR 0.3052-18.6%24.2M247
2004MYR 0.1492MYR 0.4143MYR 0.1492MYR 0.3750+151.4%89.2M262
2003MYR 0.1057MYR 0.1947MYR 0.0953MYR 0.1492+41.2%37.3M261
2002MYR 0.1699MYR 0.3107MYR 0.1057MYR 0.1057-37.8%52.4M261
2001MYR 0.2258MYR 0.2320MYR 0.1367MYR 0.1699-24.8%3.8M261
2000MYR 0.3646MYR 0.7085MYR 0.1823MYR 0.2258n/a53.7M260

5614 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 1.18+24.2%
August 2026MYR 0.9500+55.7%
July 2026MYR 0.6100-12.2%
June 2026MYR 0.6950+18.8%
May 2026MYR 0.58500.0%
April 2026MYR 0.5850+5.4%
March 2026MYR 0.5550-5.1%
February 2026MYR 0.5850-0.8%
January 2026MYR 0.5900-4.1%
December 2025MYR 0.6150-8.2%
November 2025MYR 0.6700-0.7%
October 2025MYR 0.6750+13.4%

About the 5614 data

Daily bars. 6,680 sessions from Jan 3, 2000 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 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/5614/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5568 APB Resources Berhad
  • 5576 Minho (M) Berhad
  • 5592 Grand Central Enterprises Bhd.
  • 5606 IGB Berhad
  • 5649 Golden Pharos Berhad
  • 5657 Parkson Holdings Berhad
  • 5665 Southern Steel Berhad
  • 5673 Jentayu Sustainables Berhad

Common questions

5614 share price history

Start with any symbol.

Start free