What is the all time high of 5DP?

Heeton Holdings Limited (5DP) closed at its highest ever adjusted price, SGD 0.4560, on Jul 6, 2007. Its lowest close was SGD 0.0638 on Jan 23, 2009.

How much has 5DP returned over the last 10 years?

-15.5% in price terms from the close ten years before Sep 28, 2026, which is -1.7% a year compounded. Over one year the return is -22.2%; over five years -15.4%.

What was the worst drawdown in 5DP history?

-86.0% from the Jul 6, 2007 peak to the Jan 23, 2009 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does 5DP historical data go?

The daily series starts on Sep 8, 2003 and runs to Sep 28, 2026: 5,812 trading sessions across 23.1 years. Minute bars start on Sep 25, 2026 and are captured forward, never backfilled.

Are 5DP 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 5DP 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 Sep 8, 2003 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 5DP?

Among complete calendar years, 2009 was the best at +125.2% and 2008 the worst at -67.2%, measured close to close.

SGX · 5DP · stock

Heeton Holdings Limited (5DP) stock price history

Every SGX trading session of Heeton Holdings Limited from Sep 8, 2003 to Sep 28, 2026: 5,812 daily bars, adjusted for splits and dividends, with minute bars from Sep 25, 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 5DP data, free key Year by year table

5DP adjusted close, 2003 to 2026

5DPHeeton Holdings Limited

SGD 0.2100-22.2% over one year

SGD 0.4560
All time high, 2007: SGD 0.2698
52 week high, SGD 0.2100 low: 5,812
Daily sessions since 2003

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.

5DP key facts

Heeton Holdings Limited (5DP) closed at SGD 0.2100 on Sep 28, 2026 on SGX.
5DP's all time high close is SGD 0.4560, set on Jul 6, 2007; its all time low close is SGD 0.0638 on Jan 23, 2009.
5DP's 52 week range is SGD 0.2100 to SGD 0.2698.
5DP returned -22.2% over the year to Sep 28, 2026 and -15.4% over five years.
Over ten years 5DP returned -15%, -1.7% a year compounded.
5DP's deepest drawdown was -86.0% from Jul 6, 2007 to Jan 23, 2009.
DataCedar holds 5,812 daily sessions of 5DP history from Sep 8, 2003 and minute bars from Sep 25, 2026, adjusted for splits and dividends, served by the API under a key.

5DP price chart, 2003 to 2026

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

5DP returns

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

Period	Return
1 month	-6.7%
3 months	-10.6%
6 months	-12.6%
Year to date	-17.7%
1 year	-22.2%
3 years	-9.4%
5 years	-15.4%
10 years	-15.5%
Since Sep 8, 2003	+78.2%
Compound annual growth, 23.1 years	+2.5%

5DP records

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

All time high close: SGD 0.4560 on Jul 6, 2007
All time low close: SGD 0.0638 on Jan 23, 2009
52 week high: SGD 0.2698 on Oct 1, 2025
52 week low: SGD 0.2100 on Sep 25, 2026
Deepest drawdown: -86.0% from Jul 6, 2007 to Jan 23, 2009, not yet recovered
Best single session: +29.0% on Jan 28, 2009
Worst single session: -20.0% on Jan 13, 2009
Volatility, 1 year annualised: 23.6%
Sessions closing higher, 1 year: 8%
Best calendar year: 2009, +125%
Worst calendar year: 2008, -67%

5DP 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. 2003 starts on Sep 8, 2003; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	SGD 0.2551	SGD 0.2650	SGD 0.2100	SGD 0.2100	-17.7%	6.8M	188
2025	SGD 0.2447	SGD 0.2845	SGD 0.2112	SGD 0.2551	+2.2%	24M	252
2024	SGD 0.2461	SGD 0.2745	SGD 0.2352	SGD 0.2495	-2.3%	24.1M	252
2023	SGD 0.2704	SGD 0.2704	SGD 0.2035	SGD 0.2555	-5.5%	21M	249
2022	SGD 0.2803	SGD 0.2890	SGD 0.2144	SGD 0.2704	-3.6%	18.4M	250
2021	SGD 0.1774	SGD 0.3033	SGD 0.1691	SGD 0.2803	+58.0%	132.8M	253
2020	SGD 0.2806	SGD 0.2897	SGD 0.1611	SGD 0.1774	-35.8%	23M	252
2019	SGD 0.2979	SGD 0.2979	SGD 0.2565	SGD 0.2761	-7.3%	35.4M	253
2018	SGD 0.3308	SGD 0.3630	SGD 0.2830	SGD 0.2979	-10.7%	52.3M	251
2017	SGD 0.2080	SGD 0.3659	SGD 0.2051	SGD 0.3337	+52.0%	257.6M	250
2016	SGD 0.2338	SGD 0.2802	SGD 0.1849	SGD 0.2196	-8.3%	3.7M	252
2015	SGD 0.3445	SGD 0.3897	SGD 0.2253	SGD 0.2395	-30.5%	21.2M	249
2014	SGD 0.3437	SGD 0.4289	SGD 0.3247	SGD 0.3445	-0.6%	15.1M	252
2013	SGD 0.2968	SGD 0.3918	SGD 0.2564	SGD 0.3465	+18.5%	70.6M	250
2012	SGD 0.1597	SGD 0.2946	SGD 0.1422	SGD 0.2923	+85.6%	56.5M	251
2011	SGD 0.2072	SGD 0.2221	SGD 0.1313	SGD 0.1575	-23.2%	28M	250
2010	SGD 0.1803	SGD 0.2495	SGD 0.1698	SGD 0.2050	+16.4%	54.2M	252
2009	SGD 0.0782	SGD 0.2129	SGD 0.0638	SGD 0.1761	+125.2%	52.3M	251
2008	SGD 0.2380	SGD 0.2380	SGD 0.0617	SGD 0.0782	-67.2%	39M	252
2007	SGD 0.1331	SGD 0.4680	SGD 0.1232	SGD 0.2380	+87.1%	19.8M	250
2006	SGD 0.0942	SGD 0.1411	SGD 0.0715	SGD 0.1272	+35.0%	455.9K	258
2005	SGD 0.1013	SGD 0.1158	SGD 0.0746	SGD 0.0942	-6.9%	20.1M	250
2004	SGD 0.1179	SGD 0.1333	SGD 0.0857	SGD 0.1013	-14.1%	32.9M	262
2003	SGD 0.1082	SGD 0.1526	SGD 0.0850	SGD 0.1179	n/a	331.9M	83

5DP monthly closes, last 12 months

Month	Month end close	Change
September 2026	SGD 0.2100	-6.7%
August 2026	SGD 0.2250	-10.0%
July 2026	SGD 0.2500	+6.4%
June 2026	SGD 0.2350	-7.8%
May 2026	SGD 0.2550	-3.7%
April 2026	SGD 0.2649	+12.5%
March 2026	SGD 0.2355	-9.4%
February 2026	SGD 0.2600	0.0%
January 2026	SGD 0.2600	+1.9%
December 2025	SGD 0.2551	+2.0%
November 2025	SGD 0.2502	-7.3%
October 2025	SGD 0.2698	0.0%

About the 5DP data

Daily bars. 5,812 sessions from Sep 8, 2003 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 25, 2026 forward, most recent session Sep 25, 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 Sep 8, 2003, 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/5DP/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SGX

5CT ecoWise Holdings Limited
5DD Micro-Mechanics (Holdings) Ltd.
5DM Ying Li International Real Estate Limited
5DO Sakae Holdings Ltd.
5DS Megachem Limited
5DX Meta Health Limited
5E2 Seatrium Limited
5EB CFM Holdings Limited

Browse SGX

Historical data guides

Common questions

5DP share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market