Bursa Malaysia · 5673 · stock

Jentayu Sustainables Berhad (5673) stock price history

Every Bursa Malaysia trading session of Jentayu Sustainables 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 5673 data, free keyYear by year table

5673 adjusted close, 2000 to 2026

5673Jentayu Sustainables Berhad
MYR 0.2150-44.2% over one year
20052010201520202025
MYR 1.32
All time high, 2024
MYR 0.4350
52 week high, MYR 0.1850 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.

5673 key facts

  • Jentayu Sustainables Berhad (5673) closed at MYR 0.2150 on Sep 28, 2026 on Bursa Malaysia.
  • 5673's all time high close is MYR 1.32, set on Jan 5, 2024; its all time low close is MYR 0.0216 on May 28, 2020.
  • 5673's 52 week range is MYR 0.1850 to MYR 0.4350.
  • 5673 returned -44.2% over the year to Sep 28, 2026 and +29.8% over five years.
  • Over ten years 5673 returned +91%, +6.7% a year compounded.
  • 5673's deepest drawdown was -88.3% from May 11, 2015 to May 28, 2020.
  • DataCedar holds 6,680 daily sessions of 5673 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5673 price chart, 2000 to 2026

5673 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.0309MYR 0.1080MYR 0.3776MYR 1.32200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5673 returns

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

PeriodReturn
1 month-2.3%
3 months-15.7%
6 months-29.5%
Year to date-31.7%
1 year-44.2%
3 years-75.8%
5 years+29.8%
10 years+91.2%
Since Jan 3, 2000+104.0%
Compound annual growth, 26.7 years+2.7%

5673 records

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

All time high close
MYR 1.32 on Jan 5, 2024
All time low close
MYR 0.0216 on May 28, 2020
52 week high
MYR 0.4350 on Oct 27, 2025
52 week low
MYR 0.1850 on Sep 2, 2026
Deepest drawdown
-88.3% from May 11, 2015 to May 28, 2020, recovered Apr 26, 2021
Best single session
+140.9% on Jan 27, 2022
Worst single session
-37.5% on Jan 19, 2024
Volatility, 1 year annualised
57.1%
Sessions closing higher, 1 year
29%
Growth of 1 since 2000
2.0×
Best calendar year
2022, +228%
Worst calendar year
2024, -67%

5673 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 0.3150MYR 0.3800MYR 0.1850MYR 0.2150-27.1%513.8M184
2025MYR 0.4300MYR 0.5300MYR 0.2750MYR 0.2950-31.4%533.8M244
2024MYR 1.29MYR 1.34MYR 0.3950MYR 0.4300-66.7%1.4B247
2023MYR 0.7250MYR 1.31MYR 0.6750MYR 1.29+77.9%2.9B244
2022MYR 0.2200MYR 0.7400MYR 0.2101MYR 0.7250+227.7%1.1B243
2021MYR 0.0989MYR 0.2719MYR 0.0890MYR 0.2212+123.8%686.4M245
2020MYR 0.0433MYR 0.1298MYR 0.0216MYR 0.0989+122.2%143.7M247
2019MYR 0.0606MYR 0.0655MYR 0.0389MYR 0.0445-26.5%11M246
2018MYR 0.1100MYR 0.1119MYR 0.0531MYR 0.0606-44.9%7M244
2017MYR 0.1013MYR 0.1112MYR 0.0828MYR 0.1100+8.5%5.4M253
2016MYR 0.1269MYR 0.1293MYR 0.0939MYR 0.1013-20.1%10.4M250
2015MYR 0.1078MYR 0.1952MYR 0.0958MYR 0.1269+16.5%48.7M246
2014MYR 0.0855MYR 0.1874MYR 0.0773MYR 0.1090+27.4%45.5M247
2013MYR 0.0677MYR 0.0990MYR 0.0609MYR 0.0855+26.4%6.5M246
2012MYR 0.0743MYR 0.0970MYR 0.0673MYR 0.0677-9.0%5.1M245
2011MYR 0.0781MYR 0.0922MYR 0.0651MYR 0.0743-4.8%10.1M244
2010MYR 0.0636MYR 0.1097MYR 0.0636MYR 0.0781+24.6%71.3M249
2009MYR 0.0660MYR 0.0972MYR 0.0391MYR 0.0627+20.8%17.9M248
2008MYR 0.0791MYR 0.1028MYR 0.0406MYR 0.0519-34.4%4.7M248
2007MYR 0.0515MYR 0.1618MYR 0.0487MYR 0.0791+53.6%44.9M249
2006MYR 0.0625MYR 0.0717MYR 0.0405MYR 0.0515-17.6%15.6M259
2005MYR 0.0788MYR 0.0788MYR 0.0549MYR 0.0625-14.9%9.7M247
2004MYR 0.0884MYR 0.0987MYR 0.0664MYR 0.0735-16.9%6.3M262
2003MYR 0.0961MYR 0.1201MYR 0.0723MYR 0.0884-8.0%9.8M261
2002MYR 0.1011MYR 0.1100MYR 0.0710MYR 0.0961-4.9%11.1M261
2001MYR 0.1020MYR 0.1274MYR 0.0857MYR 0.1011-0.9%20.2M261
2000MYR 0.1047MYR 0.1722MYR 0.0942MYR 0.1020n/a89.8M260

5673 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.2150-2.3%
August 2026MYR 0.2200-4.3%
July 2026MYR 0.2300-9.8%
June 2026MYR 0.2550-7.3%
May 2026MYR 0.2750-6.8%
April 2026MYR 0.2950+3.5%
March 2026MYR 0.2850-9.5%
February 2026MYR 0.3150+5.0%
January 2026MYR 0.3000+1.7%
December 2025MYR 0.2950-1.7%
November 2025MYR 0.3000-27.7%
October 2025MYR 0.4150+20.3%

About the 5673 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 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 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/5673/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5614 Nuenergy Holdings Berhad
  • 5649 Golden Pharos Berhad
  • 5657 Parkson Holdings Berhad
  • 5665 Southern Steel Berhad
  • 5681 PETRONAS Dagangan Berhad
  • 5703 Muhibbah Engineering (M) Bhd.
  • 5738 Country Heights Holdings Berhad
  • 5789 LBS Bina Group Berhad

Common questions

5673 share price history

Start with any symbol.

Start free