SGX · 1V3 · stock
Mooreast Holdings Ltd. (1V3) stock price history
Every SGX trading session of Mooreast Holdings Ltd. from Nov 25, 2021 to Sep 28, 2026: 1,216 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.
1V3 adjusted close, 2021 to 2026
- SGD 0.2450
- All time high, 2021
- SGD 0.1820
- 52 week high, SGD 0.0850 low
- 1,216
- 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.
1V3 key facts
- Mooreast Holdings Ltd. (1V3) closed at SGD 0.0900 on Sep 28, 2026 on SGX.
- 1V3's all time high close is SGD 0.2450, set on Nov 25, 2021; its all time low close is SGD 0.0640 on Apr 12, 2024.
- 1V3's 52 week range is SGD 0.0850 to SGD 0.1820.
- 1V3 returned -37.9% over the year to Sep 28, 2026.
- Since Nov 25, 2021 1V3 returned -63%, -18.7% a year compounded.
- 1V3's deepest drawdown was -73.9% from Nov 25, 2021 to Apr 12, 2024.
- DataCedar holds 1,216 daily sessions of 1V3 history from Nov 25, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
1V3 price chart, 2021 to 2026
1V3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -18.9% |
| 3 months | -34.3% |
| 6 months | -22.4% |
| Year to date | -32.8% |
| 1 year | -37.9% |
| 3 years | -45.5% |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 25, 2021 | -63.3% |
| Compound annual growth, 4.8 years | -18.7% |
1V3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SGD 0.2450 on Nov 25, 2021
- All time low close
- SGD 0.0640 on Apr 12, 2024
- 52 week high
- SGD 0.1820 on May 29, 2026
- 52 week low
- SGD 0.0850 on Sep 21, 2026
- Deepest drawdown
- -73.9% from Nov 25, 2021 to Apr 12, 2024, not yet recovered
- Best single session
- +40.5% on Nov 14, 2023
- Worst single session
- -33.1% on Mar 26, 2025
- Volatility, 1 year annualised
- 56.9%
- Sessions closing higher, 1 year
- 17%
- Best calendar year
- 2025, +36%
- Worst calendar year
- 2024, -27%
1V3 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 Nov 25, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SGD 0.1500 | SGD 0.1820 | SGD 0.0850 | SGD 0.0900 | -40.0% | 23.7M | 186 |
| 2025 | SGD 0.1100 | SGD 0.1500 | SGD 0.0930 | SGD 0.1500 | +36.4% | 5.7M | 252 |
| 2024 | SGD 0.1500 | SGD 0.1500 | SGD 0.0600 | SGD 0.1100 | -26.7% | 3.3M | 252 |
| 2023 | SGD 0.1620 | SGD 0.2000 | SGD 0.1210 | SGD 0.1500 | -7.4% | 1.9M | 249 |
| 2022 | SGD 0.1740 | SGD 0.2000 | SGD 0.0800 | SGD 0.1620 | -6.9% | 4.5M | 250 |
| 2021 | SGD 0.2500 | SGD 0.2550 | SGD 0.1710 | SGD 0.1740 | n/a | 14.1M | 27 |
1V3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SGD 0.0900 | -23.7% |
| August 2026 | SGD 0.1180 | -7.8% |
| July 2026 | SGD 0.1280 | -7.2% |
| June 2026 | SGD 0.1380 | -15.9% |
| May 2026 | SGD 0.1640 | +32.3% |
| April 2026 | SGD 0.1240 | +17.0% |
| March 2026 | SGD 0.1060 | -21.5% |
| February 2026 | SGD 0.1350 | +0.7% |
| January 2026 | SGD 0.1340 | -10.7% |
| December 2025 | SGD 0.1500 | +19.0% |
| November 2025 | SGD 0.1260 | -6.0% |
| October 2025 | SGD 0.1340 | +0.8% |
About the 1V3 data
Daily bars. 1,216 sessions from Nov 25, 2021 to Sep 28, 2026, one row per SGX 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 22, 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 SGX trading days; minute timestamps are UTC. Prices are in SGD. 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 Nov 25, 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/1V3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SGX
Common questions
1V3 share price history
