SGX · 42R · stock
Jumbo Group Limited (42R) stock price history
Every SGX trading session of Jumbo Group Limited from Nov 9, 2015 to Sep 28, 2026: 2,737 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.
42R adjusted close, 2015 to 2026
- SGD 0.6104
- All time high, 2017
- SGD 0.2967
- 52 week high, SGD 0.2500 low
- 2,737
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
42R key facts
- Jumbo Group Limited (42R) closed at SGD 0.2700 on Sep 28, 2026 on SGX.
- 42R's all time high close is SGD 0.6104, set on Jan 26, 2017; its all time low close is SGD 0.1682 on Mar 23, 2020.
- 42R's 52 week range is SGD 0.2500 to SGD 0.2967.
- 42R returned +0.8% over the year to Sep 28, 2026 and +3.3% over five years.
- Over ten years 42R returned -43%, -5.4% a year compounded.
- 42R's deepest drawdown was -72.4% from Jan 31, 2017 to Mar 23, 2020.
- DataCedar holds 2,737 daily sessions of 42R history from Nov 9, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
42R price chart, 2015 to 2026
42R returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.8% |
| 3 months | 0.0% |
| 6 months | -1.8% |
| Year to date | -1.0% |
| 1 year | +0.8% |
| 3 years | +10.6% |
| 5 years | +3.3% |
| 10 years | -42.5% |
| Since Nov 9, 2015 | +1.5% |
| Compound annual growth, 10.9 years | +0.1% |
42R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SGD 0.6104 on Jan 26, 2017
- All time low close
- SGD 0.1682 on Mar 23, 2020
- 52 week high
- SGD 0.2967 on Jan 15, 2026
- 52 week low
- SGD 0.2500 on Aug 14, 2026
- Deepest drawdown
- -72.4% from Jan 31, 2017 to Mar 23, 2020, not yet recovered
- Best single session
- +24.2% on Nov 19, 2015
- Worst single session
- -10.8% on Jun 14, 2022
- Volatility, 1 year annualised
- 19.4%
- Sessions closing higher, 1 year
- 14%
- Best calendar year
- 2016, +49%
- Worst calendar year
- 2018, -31%
42R 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. 2015 starts on Nov 9, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SGD 0.2680 | SGD 0.2967 | SGD 0.2500 | SGD 0.2700 | -1.0% | 14.5M | 186 |
| 2025 | SGD 0.2488 | SGD 0.2728 | SGD 0.1877 | SGD 0.2728 | +7.6% | 31.4M | 252 |
| 2024 | SGD 0.2440 | SGD 0.2626 | SGD 0.2214 | SGD 0.2534 | +3.8% | 15.8M | 252 |
| 2023 | SGD 0.2658 | SGD 0.2876 | SGD 0.2179 | SGD 0.2440 | -6.7% | 14.7M | 249 |
| 2022 | SGD 0.2745 | SGD 0.2876 | SGD 0.2092 | SGD 0.2615 | -4.8% | 23.8M | 250 |
| 2021 | SGD 0.3312 | SGD 0.3312 | SGD 0.2528 | SGD 0.2745 | -17.1% | 22.7M | 253 |
| 2020 | SGD 0.3251 | SGD 0.3356 | SGD 0.1682 | SGD 0.3312 | +1.9% | 90.3M | 252 |
| 2019 | SGD 0.3155 | SGD 0.3759 | SGD 0.3037 | SGD 0.3251 | +3.0% | 74.6M | 253 |
| 2018 | SGD 0.4638 | SGD 0.5203 | SGD 0.2989 | SGD 0.3155 | -31.4% | 86M | 251 |
| 2017 | SGD 0.5126 | SGD 0.6183 | SGD 0.4275 | SGD 0.4598 | -9.6% | 375M | 250 |
| 2016 | SGD 0.3404 | SGD 0.5322 | SGD 0.3287 | SGD 0.5087 | +49.4% | 941.4M | 252 |
| 2015 | SGD 0.2739 | SGD 0.3444 | SGD 0.2348 | SGD 0.3404 | n/a | 516.6M | 37 |
42R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SGD 0.2700 | +3.8% |
| August 2026 | SGD 0.2600 | -3.7% |
| July 2026 | SGD 0.2700 | 0.0% |
| June 2026 | SGD 0.2700 | -3.6% |
| May 2026 | SGD 0.2800 | 0.0% |
| April 2026 | SGD 0.2800 | 0.0% |
| March 2026 | SGD 0.2800 | +1.8% |
| February 2026 | SGD 0.2751 | -2.6% |
| January 2026 | SGD 0.2823 | +3.5% |
| December 2025 | SGD 0.2728 | +1.8% |
| November 2025 | SGD 0.2680 | 0.0% |
| October 2025 | SGD 0.2680 | 0.0% |
About the 42R data
Daily bars. 2,737 sessions from Nov 9, 2015 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 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 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 9, 2015, 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/42R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SGX
Common questions
42R share price history
