What is the all time high of 5EG?

Zhongxin Fruit and Juice Limited (5EG) closed at its highest ever adjusted price, SGD 0.3450, on Apr 13, 2004. Its lowest close was SGD 0.0030 on May 29, 2019.

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

+133.3% in price terms from the close ten years before Sep 28, 2026, which is +8.8% a year compounded. Over one year the return is -33.3%; over five years -24.3%.

What was the worst drawdown in 5EG history?

-99.1% from the Apr 14, 2004 peak to the May 29, 2019 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does 5EG historical data go?

The daily series starts on Mar 24, 2004 and runs to Sep 28, 2026: 5,670 trading sessions across 22.5 years. Minute bars start on Sep 22, 2026 and are captured forward, never backfilled.

Are 5EG 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 5EG 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 Mar 24, 2004 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 5EG?

Among complete calendar years, 2020 was the best at +550.0% and 2018 the worst at -52.9%, measured close to close.

SGX · 5EG · stock

Zhongxin Fruit and Juice Limited (5EG) stock price history

Every SGX trading session of Zhongxin Fruit and Juice Limited from Mar 24, 2004 to Sep 28, 2026: 5,670 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 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 5EG data, free key Year by year table

5EG adjusted close, 2004 to 2026

5EGZhongxin Fruit and Juice Limited

SGD 0.0280-33.3% over one year

SGD 0.3450
All time high, 2004: SGD 0.0500
52 week high, SGD 0.0030 low: 5,670
Daily sessions since 2004

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.

5EG key facts

Zhongxin Fruit and Juice Limited (5EG) closed at SGD 0.0280 on Sep 28, 2026 on SGX.
5EG's all time high close is SGD 0.3450, set on Apr 13, 2004; its all time low close is SGD 0.0030 on May 29, 2019.
5EG's 52 week range is SGD 0.0030 to SGD 0.0500.
5EG returned -33.3% over the year to Sep 28, 2026 and -24.3% over five years.
Over ten years 5EG returned +133%, +8.8% a year compounded.
5EG's deepest drawdown was -99.1% from Apr 14, 2004 to May 29, 2019.
DataCedar holds 5,670 daily sessions of 5EG history from Mar 24, 2004 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.

5EG price chart, 2004 to 2026

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

5EG returns

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

Period	Return
1 month	0.0%
3 months	-9.7%
6 months	-17.6%
Year to date	-26.3%
1 year	-33.3%
3 years	+33.3%
5 years	-24.3%
10 years	+133.3%
Since Mar 24, 2004	-90.8%
Compound annual growth, 22.5 years	-10.1%

5EG records

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

All time high close: SGD 0.3450 on Apr 13, 2004
All time low close: SGD 0.0030 on May 29, 2019
52 week high: SGD 0.0500 on Oct 16, 2025
52 week low: SGD 0.0030 on Aug 13, 2026
Deepest drawdown: -99.1% from Apr 14, 2004 to May 29, 2019, not yet recovered
Best single session: +425.0% on Mar 5, 2013
Worst single session: -76.2% on Oct 3, 2019
Volatility, 1 year annualised: 52.9%
Sessions closing higher, 1 year: 18%
Best calendar year: 2020, +550%
Worst calendar year: 2018, -53%

5EG 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. 2004 starts on Mar 24, 2004; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	SGD 0.0380	SGD 0.0400	SGD 0.0030	SGD 0.0280	-26.3%	26.9M	188
2025	SGD 0.0150	SGD 0.0510	SGD 0.0150	SGD 0.0380	+111.1%	682.8M	252
2024	SGD 0.0200	SGD 0.0290	SGD 0.0110	SGD 0.0180	-10.0%	11.6M	252
2023	SGD 0.0320	SGD 0.0350	SGD 0.0190	SGD 0.0200	-37.5%	13.7M	249
2022	SGD 0.0290	SGD 0.0590	SGD 0.0210	SGD 0.0320	+10.3%	217.6M	250
2021	SGD 0.0260	SGD 0.0720	SGD 0.0240	SGD 0.0290	+11.5%	441.8M	253
2020	SGD 0.0040	SGD 0.0370	SGD 0.0040	SGD 0.0260	+550.0%	138.1M	252
2019	SGD 0.0080	SGD 0.0210	SGD 0.0030	SGD 0.0040	-50.0%	1.3M	253
2018	SGD 0.0170	SGD 0.0170	SGD 0.0060	SGD 0.0080	-52.9%	1.3M	251
2017	SGD 0.0090	SGD 0.0280	SGD 0.0090	SGD 0.0170	+88.9%	12.8M	250
2016	SGD 0.0150	SGD 0.0180	SGD 0.0070	SGD 0.0090	-40.0%	4.6M	252
2015	SGD 0.0200	SGD 0.0390	SGD 0.0090	SGD 0.0150	-42.3%	9.8M	249
2014	SGD 0.0330	SGD 0.0430	SGD 0.0200	SGD 0.0260	-21.2%	9.9M	252
2013	SGD 0.0200	SGD 0.1400	SGD 0.0200	SGD 0.0330	+65.0%	19.8M	250
2012	SGD 0.0200	SGD 0.0200	SGD 0.0200	SGD 0.0200	0.0%	0	251
2011	SGD 0.0200	SGD 0.0200	SGD 0.0200	SGD 0.0200	0.0%	0	250
2010	SGD 0.0300	SGD 0.0350	SGD 0.0150	SGD 0.0200	-33.3%	3.1M	252
2009	SGD 0.0500	SGD 0.0650	SGD 0.0250	SGD 0.0300	-40.0%	4M	251
2008	SGD 0.0900	SGD 0.1400	SGD 0.0450	SGD 0.0500	-44.4%	9.5M	252
2007	SGD 0.0600	SGD 0.1700	SGD 0.0500	SGD 0.0900	+63.6%	76.9M	250
2006	SGD 0.0500	SGD 0.0600	SGD 0.0250	SGD 0.0550	+10.0%	22.7M	258
2005	SGD 0.1050	SGD 0.1150	SGD 0.0450	SGD 0.0500	-50.0%	12.1M	250
2004	SGD 0.3200	SGD 0.3550	SGD 0.0800	SGD 0.1000	n/a	250.8M	203

5EG monthly closes, last 12 months

Month	Month end close	Change
September 2026	SGD 0.0280	0.0%
August 2026	SGD 0.0280	-9.7%
July 2026	SGD 0.0310	+3.3%
June 2026	SGD 0.0300	-6.3%
May 2026	SGD 0.0320	-3.0%
April 2026	SGD 0.0330	-2.9%
March 2026	SGD 0.0340	-8.1%
February 2026	SGD 0.0370	+2.8%
January 2026	SGD 0.0360	-5.3%
December 2025	SGD 0.0380	-5.0%
November 2025	SGD 0.0400	-2.4%
October 2025	SGD 0.0410	0.0%

About the 5EG data

Daily bars. 5,670 sessions from Mar 24, 2004 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 22, 2026 forward, most recent session Sep 24, 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 Mar 24, 2004, 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/5EG/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SGX

5DS Megachem Limited
5DX Meta Health Limited
5E2 Seatrium Limited
5EB CFM Holdings Limited
5EV Hosen Group Ltd.
5F4 Figtree Holdings Limited
5F7 Wilton Resources Corporation Limited
5FX New Wave Holdings Ltd.

Browse SGX

Historical data guides

Common questions

5EG share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market