What is the all time high of 533?

ABR Holdings Limited (533) closed at its highest ever adjusted price, SGD 0.7065, on Sep 25, 2018. Its lowest close was SGD 0.0223 on Apr 25, 2003.

How much has 533 returned over the last 10 years?

-26.0% in price terms from the close ten years before Sep 28, 2026, which is -3.0% a year compounded. Over one year the return is -6.4%; over five years -7.6%.

What was the worst drawdown in 533 history?

-91.1% from the Jan 3, 2000 peak to the Apr 25, 2003 trough on adjusted closes; the previous peak was regained on Mar 21, 2011.

How far back does 533 historical data go?

The daily series starts on Jan 3, 2000 and runs to Sep 28, 2026: 6,772 trading sessions across 26.7 years. Minute bars start on Sep 28, 2026 and are captured forward, never backfilled.

Are 533 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 533 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 533?

Among complete calendar years, 2003 was the best at +131.3% and 2002 the worst at -46.7%, measured close to close.

SGX · 533 · stock

ABR Holdings Limited (533) stock price history

Every SGX trading session of ABR Holdings Limited from Jan 3, 2000 to Sep 28, 2026: 6,772 daily bars, adjusted for splits and dividends, with minute bars from Sep 28, 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 533 data, free key Year by year table

533 adjusted close, 2000 to 2026

533ABR Holdings Limited

SGD 0.3900-6.4% over one year

SGD 0.7065
All time high, 2018: SGD 0.4300
52 week high, SGD 0.3584 low: 6,772
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.

533 key facts

ABR Holdings Limited (533) closed at SGD 0.3900 on Sep 28, 2026 on SGX.
533's all time high close is SGD 0.7065, set on Sep 25, 2018; its all time low close is SGD 0.0223 on Apr 25, 2003.
533's 52 week range is SGD 0.3584 to SGD 0.4300.
533 returned -6.4% over the year to Sep 28, 2026 and -7.6% over five years.
Over ten years 533 returned -26%, -3.0% a year compounded.
533's deepest drawdown was -91.1% from Jan 3, 2000 to Apr 25, 2003.
DataCedar holds 6,772 daily sessions of 533 history from Jan 3, 2000 and minute bars from Sep 28, 2026, adjusted for splits and dividends, served by the API under a key.

533 price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

533 returns

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

Period	Return
1 month	-2.5%
3 months	0.0%
6 months	+0.6%
Year to date	+0.6%
1 year	-6.4%
3 years	-4.6%
5 years	-7.6%
10 years	-26.0%
Since Jan 3, 2000	+56.2%
Compound annual growth, 26.7 years	+1.7%

533 records

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

All time high close: SGD 0.7065 on Sep 25, 2018
All time low close: SGD 0.0223 on Apr 25, 2003
52 week high: SGD 0.4300 on May 13, 2026
52 week low: SGD 0.3584 on Jan 8, 2026
Deepest drawdown: -91.1% from Jan 3, 2000 to Apr 25, 2003, recovered Mar 21, 2011
Best single session: +53.8% on Oct 9, 2008
Worst single session: -32.0% on May 9, 2008
Volatility, 1 year annualised: 31.6%
Sessions closing higher, 1 year: 10%
Best calendar year: 2003, +131%
Worst calendar year: 2002, -47%

533 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.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	SGD 0.3827	SGD 0.4300	SGD 0.3584	SGD 0.3900	+0.6%	1.3M	188
2025	SGD 0.3734	SGD 0.4166	SGD 0.2985	SGD 0.3875	+3.8%	1.6M	252
2024	SGD 0.4133	SGD 0.4362	SGD 0.3687	SGD 0.3734	-9.7%	4.9M	252
2023	SGD 0.4001	SGD 0.4542	SGD 0.3823	SGD 0.4133	+3.3%	783.4K	249
2022	SGD 0.4089	SGD 0.4289	SGD 0.3823	SGD 0.4001	-2.2%	1.5M	250
2021	SGD 0.5685	SGD 0.5937	SGD 0.3828	SGD 0.4089	-28.1%	8.5M	253
2020	SGD 0.6106	SGD 0.6684	SGD 0.4538	SGD 0.5685	-6.9%	680.4K	252
2019	SGD 0.6141	SGD 0.6922	SGD 0.5652	SGD 0.6106	-0.6%	666K	253
2018	SGD 0.6306	SGD 0.7065	SGD 0.5839	SGD 0.6141	-2.6%	1.7M	251
2017	SGD 0.5345	SGD 0.6734	SGD 0.4989	SGD 0.6306	+18.0%	5.6M	250
2016	SGD 0.5309	SGD 0.5745	SGD 0.4945	SGD 0.5345	+0.7%	7.4M	252
2015	SGD 0.5139	SGD 0.5880	SGD 0.5091	SGD 0.5309	+2.6%	6.9M	249
2014	SGD 0.5198	SGD 0.6668	SGD 0.4924	SGD 0.5174	-0.4%	4.6M	252
2013	SGD 0.4155	SGD 0.5403	SGD 0.3989	SGD 0.5198	+25.1%	11.3M	250
2012	SGD 0.2451	SGD 0.4379	SGD 0.2451	SGD 0.4155	+66.5%	20M	251
2011	SGD 0.2258	SGD 0.2870	SGD 0.2130	SGD 0.2495	+14.8%	8.5M	250
2010	SGD 0.1162	SGD 0.2386	SGD 0.1060	SGD 0.2173	+93.8%	37.1M	252
2009	SGD 0.0653	SGD 0.1386	SGD 0.0576	SGD 0.1121	+71.8%	8.5M	251
2008	SGD 0.0952	SGD 0.1144	SGD 0.0441	SGD 0.0653	-31.5%	15.3M	252
2007	SGD 0.0726	SGD 0.1493	SGD 0.0709	SGD 0.0952	+31.1%	6.5M	250
2006	SGD 0.0615	SGD 0.0796	SGD 0.0605	SGD 0.0726	+21.1%	1M	258
2005	SGD 0.0402	SGD 0.0785	SGD 0.0357	SGD 0.0600	+49.3%	18.3M	250
2004	SGD 0.0551	SGD 0.0595	SGD 0.0328	SGD 0.0402	-27.0%	14M	262
2003	SGD 0.0238	SGD 0.0774	SGD 0.0223	SGD 0.0551	+131.3%	82.5M	261
2002	SGD 0.0447	SGD 0.0670	SGD 0.0238	SGD 0.0238	-46.7%	24.3M	261
2001	SGD 0.0812	SGD 0.1063	SGD 0.0357	SGD 0.0447	-45.0%	47.6M	261
2000	SGD 0.2467	SGD 0.2556	SGD 0.0783	SGD 0.0812	n/a	22.8M	260

533 monthly closes, last 12 months

Month	Month end close	Change
September 2026	SGD 0.3900	-2.5%
August 2026	SGD 0.4000	+2.6%
July 2026	SGD 0.3900	-4.9%
June 2026	SGD 0.4100	+5.1%
May 2026	SGD 0.3900	+0.6%
April 2026	SGD 0.3875	+1.3%
March 2026	SGD 0.3827	0.0%
February 2026	SGD 0.3827	-3.7%
January 2026	SGD 0.3972	+2.5%
December 2025	SGD 0.3875	-1.2%
November 2025	SGD 0.3923	0.0%
October 2025	SGD 0.3923	-5.8%

About the 533 data

Daily bars. 6,772 sessions from Jan 3, 2000 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 28, 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 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 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/533/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SGX

504 HS Optimus Holdings Limited
505 AsiaMedic Limited
51O MSM International Limited
532 DISA Limited
53W Attika Group Ltd.
541 Abundance International Limited
543 Noel Gifts International Ltd
544 CSE Global Limited

Browse SGX

Historical data guides

Common questions

533 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market