What is the all time high of 541?

Abundance International Limited (541) closed at its highest ever adjusted price, SGD 0.2557, on Jan 20, 2000. Its lowest close was SGD 0.0085 on Jul 1, 2019.

How much has 541 returned over the last 10 years?

-43.5% in price terms from the close ten years before Sep 28, 2026, which is -5.5% a year compounded. Over one year the return is -10.2%; over five years -32.5%.

What was the worst drawdown in 541 history?

-96.7% from the Jan 20, 2000 peak to the Jul 1, 2019 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does 541 historical data go?

The daily series starts on Jan 20, 2000 and runs to Sep 28, 2026: 6,759 trading sessions across 26.7 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are 541 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 541 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 20, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 541?

Among complete calendar years, 2014 was the best at +225.9% and 2015 the worst at -73.9%, measured close to close.

SGX · 541 · stock

Abundance International Limited (541) stock price history

Every SGX trading session of Abundance International Limited from Jan 20, 2000 to Sep 28, 2026: 6,759 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 541 data, free key Year by year table

541 adjusted close, 2000 to 2026

541Abundance International Limited

SGD 0.0230-10.2% over one year

SGD 0.2557
All time high, 2000: SGD 0.0335
52 week high, SGD 0.0170 low: 6,759
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.

541 key facts

Abundance International Limited (541) closed at SGD 0.0230 on Sep 28, 2026 on SGX.
541's all time high close is SGD 0.2557, set on Jan 20, 2000; its all time low close is SGD 0.0085 on Jul 1, 2019.
541's 52 week range is SGD 0.0170 to SGD 0.0335.
541 returned -10.2% over the year to Sep 28, 2026 and -32.5% over five years.
Over ten years 541 returned -43%, -5.5% a year compounded.
541's deepest drawdown was -96.7% from Jan 20, 2000 to Jul 1, 2019.
DataCedar holds 6,759 daily sessions of 541 history from Jan 20, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

541 price chart, 2000 to 2026

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

541 returns

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

Period	Return
1 month	-8.0%
3 months	-8.0%
6 months	-6.6%
Year to date	-16.6%
1 year	-10.2%
3 years	+1.6%
5 years	-32.5%
10 years	-43.5%
Since Jan 20, 2000	-91.0%
Compound annual growth, 26.7 years	-8.6%

541 records

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

All time high close: SGD 0.2557 on Jan 20, 2000
All time low close: SGD 0.0085 on Jul 1, 2019
52 week high: SGD 0.0335 on Oct 3, 2025
52 week low: SGD 0.0170 on Sep 4, 2026
Deepest drawdown: -96.7% from Jan 20, 2000 to Jul 1, 2019, not yet recovered
Best single session: +192.9% on May 9, 2014
Worst single session: -68.8% on Jun 17, 2019
Volatility, 1 year annualised: 101.1%
Sessions closing higher, 1 year: 14%
Best calendar year: 2014, +226%
Worst calendar year: 2015, -74%

541 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 20, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	SGD 0.0276	SGD 0.0300	SGD 0.0170	SGD 0.0230	-16.6%	13.1M	188
2025	SGD 0.0167	SGD 0.0335	SGD 0.0167	SGD 0.0276	+64.7%	213.1M	252
2024	SGD 0.0246	SGD 0.0256	SGD 0.0138	SGD 0.0167	-32.0%	87M	252
2023	SGD 0.0259	SGD 0.0298	SGD 0.0177	SGD 0.0246	-8.5%	78.3M	249
2022	SGD 0.0293	SGD 0.0331	SGD 0.0231	SGD 0.0269	-11.2%	371.2M	250
2021	SGD 0.0255	SGD 0.0615	SGD 0.0208	SGD 0.0303	+14.3%	2.6B	253
2020	SGD 0.0085	SGD 0.0615	SGD 0.0085	SGD 0.0265	+211.1%	651.3M	252
2019	SGD 0.0218	SGD 0.0303	SGD 0.0066	SGD 0.0085	-60.9%	786.8K	253
2018	SGD 0.0435	SGD 0.0483	SGD 0.0151	SGD 0.0218	-50.0%	8.7M	251
2017	SGD 0.0331	SGD 0.0804	SGD 0.0322	SGD 0.0435	+31.4%	235M	250
2016	SGD 0.0218	SGD 0.0662	SGD 0.0199	SGD 0.0331	+52.2%	5.4M	252
2015	SGD 0.0833	SGD 0.0946	SGD 0.0218	SGD 0.0218	-73.9%	5.6M	249
2014	SGD 0.0255	SGD 0.1940	SGD 0.0132	SGD 0.0833	+225.9%	74.5M	252
2013	SGD 0.0142	SGD 0.0284	SGD 0.0142	SGD 0.0255	+80.0%	2.9M	250
2012	SGD 0.0114	SGD 0.0208	SGD 0.0114	SGD 0.0142	+25.0%	2.4M	251
2011	SGD 0.0237	SGD 0.0331	SGD 0.0104	SGD 0.0114	-52.0%	4.7M	250
2010	SGD 0.0331	SGD 0.0426	SGD 0.0237	SGD 0.0237	-28.6%	5.5M	252
2009	SGD 0.0662	SGD 0.0852	SGD 0.0331	SGD 0.0331	-46.2%	2.4M	251
2008	SGD 0.0852	SGD 0.1136	SGD 0.0331	SGD 0.0615	-27.8%	3.2M	252
2007	SGD 0.0877	SGD 0.1893	SGD 0.0615	SGD 0.0852	-12.1%	926.8K	250
2006	SGD 0.1266	SGD 0.1356	SGD 0.0784	SGD 0.0969	-23.5%	602.5K	258
2005	SGD 0.0882	SGD 0.1311	SGD 0.0705	SGD 0.1266	+43.6%	2.2M	250
2004	SGD 0.0793	SGD 0.1102	SGD 0.0617	SGD 0.0882	+11.1%	2.4M	262
2003	SGD 0.0485	SGD 0.1234	SGD 0.0220	SGD 0.0793	+63.6%	6.5M	261
2002	SGD 0.0617	SGD 0.0970	SGD 0.0264	SGD 0.0485	-21.4%	1.3M	261
2001	SGD 0.1543	SGD 0.1543	SGD 0.0573	SGD 0.0617	-60.0%	2.1M	261
2000	SGD 0.2292	SGD 0.2909	SGD 0.0970	SGD 0.1543	n/a	98.3M	247

541 monthly closes, last 12 months

Month	Month end close	Change
September 2026	SGD 0.0230	-8.0%
August 2026	SGD 0.0250	-3.8%
July 2026	SGD 0.0260	+4.0%
June 2026	SGD 0.0250	+19.0%
May 2026	SGD 0.0210	-25.0%
April 2026	SGD 0.0280	+18.5%
March 2026	SGD 0.0236	+4.3%
February 2026	SGD 0.0226	-17.9%
January 2026	SGD 0.0276	0.0%
December 2025	SGD 0.0276	0.0%
November 2025	SGD 0.0276	-6.7%
October 2025	SGD 0.0295	+20.0%

About the 541 data

Daily bars. 6,759 sessions from Jan 20, 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 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 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 20, 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/541/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SGX

51O MSM International Limited
532 DISA Limited
533 ABR Holdings Limited
53W Attika Group Ltd.
543 Noel Gifts International Ltd
544 CSE Global Limited
546 Medtecs International Corporation Limited
554 King Wan Corporation Limited

Browse SGX

Historical data guides

Common questions

541 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market