What is the all time high of 5DS?

Megachem Limited (5DS) closed at its highest ever adjusted price, SGD 0.5150, on Jan 30, 2023. Its lowest close was SGD 0.0650 on Feb 6, 2007.

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

+52.6% in price terms from the close ten years before Sep 28, 2026, which is +4.3% a year compounded. Over one year the return is -0.0%; over five years +21.5%.

What was the worst drawdown in 5DS history?

-76.0% from the Oct 20, 2003 peak to the Feb 6, 2007 trough on adjusted closes; the previous peak was regained on Apr 1, 2015.

How far back does 5DS historical data go?

The daily series starts on Oct 17, 2003 and runs to Sep 28, 2026: 5,782 trading sessions across 22.9 years. Minute bars start on Sep 23, 2026 and are captured forward, never backfilled.

Are 5DS 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 5DS 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 Oct 17, 2003 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 5DS?

Among complete calendar years, 2012 was the best at +38.7% and 2004 the worst at -35.2%, measured close to close.

SGX · 5DS · stock

Megachem Limited (5DS) stock price history

Every SGX trading session of Megachem Limited from Oct 17, 2003 to Sep 28, 2026: 5,782 daily bars, adjusted for splits and dividends, with minute bars from Sep 23, 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 5DS data, free key Year by year table

5DS adjusted close, 2003 to 2026

5DSMegachem Limited

SGD 0.4500-0.0% over one year

SGD 0.5150
All time high, 2023: SGD 0.5147
52 week high, SGD 0.3914 low: 5,782
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.

5DS key facts

Megachem Limited (5DS) closed at SGD 0.4500 on Sep 28, 2026 on SGX.
5DS's all time high close is SGD 0.5150, set on Jan 30, 2023; its all time low close is SGD 0.0650 on Feb 6, 2007.
5DS's 52 week range is SGD 0.3914 to SGD 0.5147.
5DS returned -0.0% over the year to Sep 28, 2026 and +21.5% over five years.
Over ten years 5DS returned +53%, +4.3% a year compounded.
5DS's deepest drawdown was -76.0% from Oct 20, 2003 to Feb 6, 2007.
DataCedar holds 5,782 daily sessions of 5DS history from Oct 17, 2003 and minute bars from Sep 23, 2026, adjusted for splits and dividends, served by the API under a key.

5DS price chart, 2003 to 2026

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

5DS returns

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

Period	Return
1 month	-12.6%
3 months	-3.3%
6 months	+8.2%
Year to date	+4.5%
1 year	-0.0%
3 years	-3.6%
5 years	+21.5%
10 years	+52.6%
Since Oct 17, 2003	+67.5%
Compound annual growth, 22.9 years	+2.3%

5DS records

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

All time high close: SGD 0.5150 on Jan 30, 2023
All time low close: SGD 0.0650 on Feb 6, 2007
52 week high: SGD 0.5147 on Aug 17, 2026
52 week low: SGD 0.3914 on Dec 3, 2025
Deepest drawdown: -76.0% from Oct 20, 2003 to Feb 6, 2007, recovered Apr 1, 2015
Best single session: +56.3% on Jan 24, 2006
Worst single session: -38.0% on Feb 8, 2006
Volatility, 1 year annualised: 50.8%
Sessions closing higher, 1 year: 13%
Best calendar year: 2012, +39%
Worst calendar year: 2004, -35%

5DS 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 Oct 17, 2003; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	SGD 0.4208	SGD 0.5147	SGD 0.3914	SGD 0.4500	+9.5%	887.7K	187
2025	SGD 0.4111	SGD 0.4893	SGD 0.2868	SGD 0.4110	-0.0%	1.1M	252
2024	SGD 0.4810	SGD 0.4810	SGD 0.2677	SGD 0.4111	-14.5%	631K	252
2023	SGD 0.4690	SGD 0.5150	SGD 0.3679	SGD 0.4810	+2.6%	304.6K	249
2022	SGD 0.3704	SGD 0.4690	SGD 0.3351	SGD 0.4690	+26.6%	503.7K	250
2021	SGD 0.2790	SGD 0.4409	SGD 0.2790	SGD 0.3704	+32.7%	1.7M	253
2020	SGD 0.2422	SGD 0.3002	SGD 0.1917	SGD 0.2790	+15.2%	567.2K	252
2019	SGD 0.2482	SGD 0.2947	SGD 0.1655	SGD 0.2422	-2.4%	343.5K	253
2018	SGD 0.3039	SGD 0.3039	SGD 0.2261	SGD 0.2482	-18.3%	411.4K	251
2017	SGD 0.3166	SGD 0.3166	SGD 0.2049	SGD 0.3039	-4.0%	568.9K	250
2016	SGD 0.2507	SGD 0.3238	SGD 0.2158	SGD 0.3166	+26.3%	633.7K	252
2015	SGD 0.2436	SGD 0.2994	SGD 0.2030	SGD 0.2507	+2.9%	4.1M	249
2014	SGD 0.1902	SGD 0.2436	SGD 0.1705	SGD 0.2436	+23.8%	4M	252
2013	SGD 0.1630	SGD 0.2207	SGD 0.1509	SGD 0.1968	+20.7%	4.4M	250
2012	SGD 0.1175	SGD 0.1787	SGD 0.1116	SGD 0.1630	+38.7%	3.9M	251
2011	SGD 0.1129	SGD 0.1395	SGD 0.0911	SGD 0.1175	+4.1%	4.1M	250
2010	SGD 0.1020	SGD 0.1185	SGD 0.0889	SGD 0.1129	+10.7%	5M	252
2009	SGD 0.1204	SGD 0.1334	SGD 0.0732	SGD 0.1020	-15.3%	1.9M	251
2008	SGD 0.1414	SGD 0.1414	SGD 0.0896	SGD 0.1204	+10.8%	2.5M	252
2007	SGD 0.0770	SGD 0.1441	SGD 0.0626	SGD 0.1086	+21.9%	1M	250
2006	SGD 0.0717	SGD 0.1121	SGD 0.0650	SGD 0.0891	+24.2%	183.8K	258
2005	SGD 0.1074	SGD 0.1277	SGD 0.0717	SGD 0.0717	-33.2%	5.3M	250
2004	SGD 0.1658	SGD 0.1826	SGD 0.0859	SGD 0.1074	-35.2%	18.4M	262
2003	SGD 0.2183	SGD 0.2854	SGD 0.1301	SGD 0.1658	n/a	239.8M	54

5DS monthly closes, last 12 months

Month	Month end close	Change
September 2026	SGD 0.4500	-5.3%
August 2026	SGD 0.4751	-2.0%
July 2026	SGD 0.4850	+4.3%
June 2026	SGD 0.4652	+4.5%
May 2026	SGD 0.4452	+5.8%
April 2026	SGD 0.4208	+1.2%
March 2026	SGD 0.4159	-5.6%
February 2026	SGD 0.4403	+3.4%
January 2026	SGD 0.4257	+3.6%
December 2025	SGD 0.4110	-16.0%
November 2025	SGD 0.4893	+12.4%
October 2025	SGD 0.4355	-3.3%

About the 5DS data

Daily bars. 5,782 sessions from Oct 17, 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 23, 2026 forward, most recent session Sep 23, 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 Oct 17, 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/5DS/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SGX

5DD Micro-Mechanics (Holdings) Ltd.
5DM Ying Li International Real Estate Limited
5DO Sakae Holdings Ltd.
5DP Heeton Holdings Limited
5DX Meta Health Limited
5E2 Seatrium Limited
5EB CFM Holdings Limited
5EG Zhongxin Fruit and Juice Limited

Browse SGX

Historical data guides

Common questions

5DS share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market