What is the all time high of 5673?

Jentayu Sustainables Berhad (5673) closed at its highest ever adjusted price, MYR 1.32, on Jan 5, 2024. Its lowest close was MYR 0.0216 on May 28, 2020.

How much has 5673 returned over the last 10 years?

+75.7% in price terms from the close ten years before Nov 12, 2026, which is +5.8% a year compounded. Over one year the return is -39.7%; over five years -11.1%.

What was the worst drawdown in 5673 history?

-88.3% from the May 11, 2015 peak to the May 28, 2020 trough on adjusted closes; the previous peak was regained on Apr 26, 2021.

How far back does 5673 historical data go?

The daily series starts on Jan 3, 2000 and runs to Nov 12, 2026: 6,471 trading sessions across 26.9 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are 5673 historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get 5673 historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 3, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 5673?

Among complete calendar years, 2022 was the best at +227.7% and 2024 the worst at -66.7%, measured close to close.

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 Nov 12, 2026: 6,471 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 key Year by year table

5673 adjusted close, 2000 to 2026

5673Jentayu Sustainables Berhad

MYR 0.1900-39.7% over one year

MYR 1.32
All time high, 2024: MYR 0.3800
52 week high, MYR 0.1700 low: 6,471
Daily sessions since 2000

Last updated Nov 12, 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 0.1900 on Nov 12, 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 0.1700 to MYR 0.3800.
5673 returned -39.7% over the year to Nov 12, 2026 and -11.1% over five years.
Over ten years 5673 returned +76%, +5.8% a year compounded.
5673's deepest drawdown was -88.3% from May 11, 2015 to May 28, 2020.
DataCedar holds 6,471 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

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 Nov 12, 2026, on adjusted closes.

Period	Return
1 month	0.0%
3 months	-15.6%
6 months	-35.6%
Year to date	-39.7%
1 year	-39.7%
3 years	-83.8%
5 years	-11.1%
10 years	+75.7%
Since Jan 3, 2000	+80.2%
Compound annual growth, 26.9 years	+2.2%

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 0.3800 on Feb 16, 2026
52 week low: MYR 0.1700 on Oct 19, 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: 55.3%
Sessions closing higher, 1 year: 28%
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 Nov 12, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	MYR 0.3150	MYR 0.3800	MYR 0.1700	MYR 0.1900	-35.6%	516.5M	213
2025	MYR 0.4300	MYR 0.5300	MYR 0.2750	MYR 0.2950	-31.4%	533.8M	244
2024	MYR 1.29	MYR 1.34	MYR 0.3950	MYR 0.4300	-66.7%	1.4B	247
2023	MYR 0.7250	MYR 1.31	MYR 0.6750	MYR 1.29	+77.9%	2.9B	244
2022	MYR 0.2200	MYR 0.7400	MYR 0.2101	MYR 0.7250	+227.7%	1.1B	243
2021	MYR 0.0989	MYR 0.2719	MYR 0.0890	MYR 0.2212	+123.8%	686.4M	245
2020	MYR 0.0433	MYR 0.1298	MYR 0.0216	MYR 0.0989	+122.2%	143.7M	247
2019	MYR 0.0606	MYR 0.0655	MYR 0.0389	MYR 0.0445	-26.5%	11M	246
2018	MYR 0.1100	MYR 0.1119	MYR 0.0531	MYR 0.0606	-44.9%	7M	244
2017	MYR 0.1013	MYR 0.1112	MYR 0.0828	MYR 0.1100	+8.5%	5.4M	253
2016	MYR 0.1269	MYR 0.1293	MYR 0.0939	MYR 0.1013	-20.1%	10.4M	249
2015	MYR 0.1078	MYR 0.1952	MYR 0.0958	MYR 0.1269	+16.5%	48.7M	246
2014	MYR 0.0855	MYR 0.1874	MYR 0.0773	MYR 0.1090	+27.4%	45.5M	247
2013	MYR 0.0677	MYR 0.0990	MYR 0.0609	MYR 0.0855	+26.4%	6.5M	246
2012	MYR 0.0743	MYR 0.0970	MYR 0.0673	MYR 0.0677	-9.0%	5.1M	244
2011	MYR 0.0781	MYR 0.0922	MYR 0.0651	MYR 0.0743	-4.8%	10.1M	244
2010	MYR 0.0636	MYR 0.1097	MYR 0.0636	MYR 0.0781	+24.6%	45.9M	247
2009	MYR 0.0660	MYR 0.0972	MYR 0.0391	MYR 0.0627	+20.8%	17.8M	242
2008	MYR 0.0791	MYR 0.1028	MYR 0.0406	MYR 0.0519	-34.4%	4.3M	230
2007	MYR 0.0506	MYR 0.1618	MYR 0.0497	MYR 0.0791	+55.0%	43.6M	229
2006	MYR 0.0625	MYR 0.0717	MYR 0.0405	MYR 0.0510	-18.4%	13.6M	210
2005	MYR 0.0788	MYR 0.0788	MYR 0.0549	MYR 0.0625	-14.9%	9.7M	247
2004	MYR 0.0884	MYR 0.0987	MYR 0.0664	MYR 0.0735	-16.9%	6M	256
2003	MYR 0.0961	MYR 0.1201	MYR 0.0723	MYR 0.0884	-8.0%	9M	252
2002	MYR 0.1019	MYR 0.1092	MYR 0.0710	MYR 0.0961	-4.9%	9.2M	200
2001	MYR 0.1020	MYR 0.1274	MYR 0.0904	MYR 0.1011	-0.9%	17M	209
2000	MYR 0.1047	MYR 0.1722	MYR 0.0942	MYR 0.1020	n/a	89.3M	247

5673 monthly closes, last 12 months

Month	Month end close	Change
November 2026	MYR 0.1900	0.0%
October 2026	MYR 0.1900	-2.6%
September 2026	MYR 0.1950	-11.4%
August 2026	MYR 0.2200	-4.3%
July 2026	MYR 0.2300	-9.8%
June 2026	MYR 0.2550	-7.3%
May 2026	MYR 0.2750	-6.8%
April 2026	MYR 0.2950	+3.5%
March 2026	MYR 0.2850	-9.5%
February 2026	MYR 0.3150	+5.0%
January 2026	MYR 0.3000	+1.7%
December 2025	MYR 0.2950	-1.7%

About the 5673 data

Daily bars. 6,471 sessions from Jan 3, 2000 to Nov 12, 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 Nov 5, 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/klse%3A5673/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

Browse Bursa Malaysia

Historical data guides

Common questions

5673 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market