What is the all time high of 558?

UMS Integration Limited (558) closed at its highest ever adjusted price, SGD 2.94, on May 14, 2026. Its lowest close was SGD 0.0082 on Feb 24, 2009.

How much has 558 returned over the last 10 years?

+1,231% in price terms from the close ten years before Sep 28, 2026, which is +29.5% a year compounded. Over one year the return is +144.7%; over five years +195.7%.

What was the worst drawdown in 558 history?

-95.2% from the Oct 27, 2003 peak to the Feb 24, 2009 trough on adjusted closes; the previous peak was regained on May 9, 2014.

How far back does 558 historical data go?

The daily series starts on May 25, 2001 and runs to Sep 28, 2026: 6,406 trading sessions across 25.3 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are 558 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 558 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 May 25, 2001 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 558?

Among complete calendar years, 2010 was the best at +243.1% and 2008 the worst at -69.8%, measured close to close.

SGX · 558 · stock

UMS Integration Limited (558) stock price history

Every SGX trading session of UMS Integration Limited from May 25, 2001 to Sep 28, 2026: 6,406 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 558 data, free key Year by year table

558 adjusted close, 2001 to 2026

558UMS Integration Limited

SGD 2.63+144.7% over one year

SGD 2.94
All time high, 2026: SGD 3.14
52 week high, SGD 1.02 low: 6,406
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

558 key facts

UMS Integration Limited (558) closed at SGD 2.63 on Sep 28, 2026 on SGX.
558's all time high close is SGD 2.94, set on May 14, 2026; its all time low close is SGD 0.0082 on Feb 24, 2009.
558's 52 week range is SGD 1.02 to SGD 3.14.
558 returned +144.7% over the year to Sep 28, 2026 and +195.7% over five years.
Over ten years 558 returned +1,231%, +29.5% a year compounded.
558's deepest drawdown was -95.2% from Oct 27, 2003 to Feb 24, 2009.
DataCedar holds 6,406 daily sessions of 558 history from May 25, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

558 price chart, 2001 to 2026

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

558 returns

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

Period	Return
1 month	-1.5%
3 months	+5.2%
6 months	+69.7%
Year to date	+134.5%
1 year	+144.7%
3 years	+186.7%
5 years	+195.7%
10 years	+1,231%
Since May 25, 2001	+7,587%
Compound annual growth, 25.3 years	+18.7%

558 records

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

All time high close: SGD 2.94 on May 14, 2026
All time low close: SGD 0.0082 on Feb 24, 2009
52 week high: SGD 3.14 on May 15, 2026
52 week low: SGD 1.02 on Dec 16, 2025
Deepest drawdown: -95.2% from Oct 27, 2003 to Feb 24, 2009, recovered May 9, 2014
Best single session: +26.8% on Jan 2, 2026
Worst single session: -32.3% on Oct 29, 2008
Volatility, 1 year annualised: 57.2%
Sessions closing higher, 1 year: 47%
Growth of 1 since 2001: 76.9×
Best calendar year: 2010, +243%
Worst calendar year: 2008, -70%

558 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. 2001 starts on May 25, 2001; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	SGD 1.41	SGD 3.14	SGD 1.13	SGD 2.63	+134.5%	2.2B	186
2025	SGD 0.7813	SGD 1.25	SGD 0.6903	SGD 1.12	+43.6%	1.3B	252
2024	SGD 0.9709	SGD 1.14	SGD 0.7218	SGD 0.7813	-19.5%	1.2B	252
2023	SGD 0.8152	SGD 0.9781	SGD 0.6375	SGD 0.9709	+19.1%	1.6B	249
2022	SGD 1.01	SGD 1.01	SGD 0.5893	SGD 0.8152	-19.0%	1.8B	250
2021	SGD 0.5575	SGD 1.03	SGD 0.5368	SGD 1.01	+80.6%	2.6B	253
2020	SGD 0.5045	SGD 0.6053	SGD 0.2694	SGD 0.5575	+10.5%	2.7B	252
2019	SGD 0.2656	SGD 0.5045	SGD 0.2563	SGD 0.5045	+89.9%	1.5B	253
2018	SGD 0.4463	SGD 0.5951	SGD 0.2516	SGD 0.2656	-40.5%	1.8B	251
2017	SGD 0.2009	SGD 0.5118	SGD 0.1992	SGD 0.4463	+122.2%	1.5B	250
2016	SGD 0.1535	SGD 0.2025	SGD 0.1430	SGD 0.2009	+30.9%	374.7M	252
2015	SGD 0.1370	SGD 0.1550	SGD 0.1277	SGD 0.1535	+13.1%	277.1M	249
2014	SGD 0.1139	SGD 0.1943	SGD 0.1101	SGD 0.1357	+19.1%	766.7M	252
2013	SGD 0.0735	SGD 0.1139	SGD 0.0726	SGD 0.1139	+56.9%	532.6M	250
2012	SGD 0.0574	SGD 0.0801	SGD 0.0529	SGD 0.0726	+26.5%	1.6B	251
2011	SGD 0.0669	SGD 0.0887	SGD 0.0368	SGD 0.0574	-14.2%	2.5B	250
2010	SGD 0.0207	SGD 0.0694	SGD 0.0201	SGD 0.0669	+243.1%	3.3B	252
2009	SGD 0.0124	SGD 0.0274	SGD 0.0082	SGD 0.0195	+57.6%	48M	251
2008	SGD 0.0409	SGD 0.0427	SGD 0.0106	SGD 0.0124	-69.8%	270.6M	252
2007	SGD 0.0492	SGD 0.0864	SGD 0.0392	SGD 0.0409	-16.7%	29.2M	250
2006	SGD 0.0383	SGD 0.0590	SGD 0.0377	SGD 0.0492	+28.5%	22.8M	258
2005	SGD 0.0675	SGD 0.0773	SGD 0.0377	SGD 0.0383	-42.9%	861.3M	250
2004	SGD 0.1244	SGD 0.1707	SGD 0.0586	SGD 0.0669	-46.2%	989M	262
2003	SGD 0.0514	SGD 0.1789	SGD 0.0494	SGD 0.1244	+142.2%	1.2B	261
2002	SGD 0.0288	SGD 0.0764	SGD 0.0288	SGD 0.0514	+78.7%	1.6B	261
2001	SGD 0.0327	SGD 0.0387	SGD 0.0154	SGD 0.0288	n/a	710.2M	157

558 monthly closes, last 12 months

Month	Month end close	Change
September 2026	SGD 2.63	-1.1%
August 2026	SGD 2.66	+16.7%
July 2026	SGD 2.28	-13.6%
June 2026	SGD 2.64	-5.4%
May 2026	SGD 2.79	+29.6%
April 2026	SGD 2.15	+41.6%
March 2026	SGD 1.52	+6.2%
February 2026	SGD 1.43	+8.2%
January 2026	SGD 1.32	+18.0%
December 2025	SGD 1.12	+2.9%
November 2025	SGD 1.09	-6.1%
October 2025	SGD 1.16	+7.2%

About the 558 data

Daily bars. 6,406 sessions from May 25, 2001 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 May 25, 2001, 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/558/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SGX

543 Noel Gifts International Ltd
544 CSE Global Limited
546 Medtecs International Corporation Limited
554 King Wan Corporation Limited
566 SHS Holdings Ltd.
569 Vicplas International Ltd
575 ASTI Holdings Limited
579 Oceanus Group Limited

Browse SGX

Historical data guides

Common questions

558 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market