What is the all time high of 5EV?

Hosen Group Ltd. (5EV) closed at its highest ever adjusted price, SGD 0.2309, on Jul 20, 2007. Its lowest close was SGD 0.0160 on Mar 19, 2020.

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

+87.3% in price terms from the close ten years before Sep 28, 2026, which is +6.5% a year compounded. Over one year the return is +24.8%; over five years +19.6%.

What was the worst drawdown in 5EV history?

-93.1% from the Jul 25, 2007 peak to the Mar 19, 2020 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does 5EV historical data go?

The daily series starts on Sep 15, 2004 and runs to Sep 28, 2026: 5,546 trading sessions across 22.0 years. Minute bars start on Sep 21, 2026 and are captured forward, never backfilled.

Are 5EV 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 5EV 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 15, 2004 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 5EV?

Among complete calendar years, 2007 was the best at +241.1% and 2008 the worst at -74.3%, measured close to close.

SGX · 5EV · stock

Hosen Group Ltd. (5EV) stock price history

Every SGX trading session of Hosen Group Ltd. from Sep 15, 2004 to Sep 28, 2026: 5,546 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 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 5EV data, free key Year by year table

5EV adjusted close, 2004 to 2026

5EVHosen Group Ltd.

SGD 0.0630+24.8% over one year

SGD 0.2309
All time high, 2007: SGD 0.0719
52 week high, SGD 0.0466 low: 5,546
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.

5EV key facts

Hosen Group Ltd. (5EV) closed at SGD 0.0630 on Sep 28, 2026 on SGX.
5EV's all time high close is SGD 0.2309, set on Jul 20, 2007; its all time low close is SGD 0.0160 on Mar 19, 2020.
5EV's 52 week range is SGD 0.0466 to SGD 0.0719.
5EV returned +24.8% over the year to Sep 28, 2026 and +19.6% over five years.
Over ten years 5EV returned +87%, +6.5% a year compounded.
5EV's deepest drawdown was -93.1% from Jul 25, 2007 to Mar 19, 2020.
DataCedar holds 5,546 daily sessions of 5EV history from Sep 15, 2004 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

5EV price chart, 2004 to 2026

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

5EV 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	0.0%
6 months	-1.7%
Year to date	+1.4%
1 year	+24.8%
3 years	+45.1%
5 years	+19.6%
10 years	+87.3%
Since Sep 15, 2004	-9.0%
Compound annual growth, 22.0 years	-0.4%

5EV records

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

All time high close: SGD 0.2309 on Jul 20, 2007
All time low close: SGD 0.0160 on Mar 19, 2020
52 week high: SGD 0.0719 on Feb 26, 2026
52 week low: SGD 0.0466 on Oct 31, 2025
Deepest drawdown: -93.1% from Jul 25, 2007 to Mar 19, 2020, not yet recovered
Best single session: +60.0% on Jul 24, 2020
Worst single session: -29.8% on Nov 11, 2016
Volatility, 1 year annualised: 37.9%
Sessions closing higher, 1 year: 17%
Best calendar year: 2007, +241%
Worst calendar year: 2008, -74%

5EV 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 Sep 15, 2004; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	SGD 0.0670	SGD 0.0719	SGD 0.0612	SGD 0.0630	-6.0%	16.9M	189
2025	SGD 0.0428	SGD 0.0670	SGD 0.0372	SGD 0.0670	+56.5%	29.6M	252
2024	SGD 0.0425	SGD 0.0493	SGD 0.0310	SGD 0.0428	+0.6%	34M	252
2023	SGD 0.0452	SGD 0.0576	SGD 0.0399	SGD 0.0425	-5.9%	3.7M	249
2022	SGD 0.0518	SGD 0.0571	SGD 0.0426	SGD 0.0452	-14.2%	39.3M	250
2021	SGD 0.0505	SGD 0.1010	SGD 0.0489	SGD 0.0527	+6.0%	622.7M	253
2020	SGD 0.0289	SGD 0.0633	SGD 0.0160	SGD 0.0497	+72.2%	310M	252
2019	SGD 0.0240	SGD 0.0353	SGD 0.0240	SGD 0.0289	+20.0%	7M	253
2018	SGD 0.0352	SGD 0.0423	SGD 0.0240	SGD 0.0240	-33.2%	83.2M	251
2017	SGD 0.0297	SGD 0.0509	SGD 0.0274	SGD 0.0360	+21.1%	42.2M	250
2016	SGD 0.0399	SGD 0.0446	SGD 0.0282	SGD 0.0297	-25.5%	26.6M	252
2015	SGD 0.0463	SGD 0.0617	SGD 0.0313	SGD 0.0399	-13.8%	7.9M	249
2014	SGD 0.0598	SGD 0.0617	SGD 0.0432	SGD 0.0463	-22.5%	4.6M	252
2013	SGD 0.0606	SGD 0.0887	SGD 0.0456	SGD 0.0598	-1.4%	8.2M	250
2012	SGD 0.0756	SGD 0.0756	SGD 0.0443	SGD 0.0606	-19.8%	8.5M	251
2011	SGD 0.0930	SGD 0.1002	SGD 0.0530	SGD 0.0756	-18.7%	38.4M	250
2010	SGD 0.0635	SGD 0.1002	SGD 0.0537	SGD 0.0930	+46.6%	98M	252
2009	SGD 0.0423	SGD 0.0952	SGD 0.0317	SGD 0.0635	+50.0%	53.6M	251
2008	SGD 0.1609	SGD 0.1609	SGD 0.0353	SGD 0.0423	-74.3%	55.1M	252
2007	SGD 0.0482	SGD 0.2449	SGD 0.0424	SGD 0.1644	+241.1%	87.4M	250
2006	SGD 0.0525	SGD 0.0563	SGD 0.0366	SGD 0.0482	-8.2%	333K	258
2005	SGD 0.0474	SGD 0.0525	SGD 0.0319	SGD 0.0525	+10.9%	21.8M	250
2004	SGD 0.0729	SGD 0.0747	SGD 0.0401	SGD 0.0474	n/a	82M	78

5EV monthly closes, last 12 months

Month	Month end close	Change
September 2026	SGD 0.0630	0.0%
August 2026	SGD 0.0630	-3.1%
July 2026	SGD 0.0650	-1.5%
June 2026	SGD 0.0660	+1.5%
May 2026	SGD 0.0650	-0.1%
April 2026	SGD 0.0651	+3.1%
March 2026	SGD 0.0631	-5.8%
February 2026	SGD 0.0670	+1.5%
January 2026	SGD 0.0660	-1.4%
December 2025	SGD 0.0670	+11.3%
November 2025	SGD 0.0602	+21.6%
October 2025	SGD 0.0495	0.0%

About the 5EV data

Daily bars. 5,546 sessions from Sep 15, 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 21, 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 Sep 15, 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/5EV/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SGX

5DX Meta Health Limited
5E2 Seatrium Limited
5EB CFM Holdings Limited
5EG Zhongxin Fruit and Juice Limited
5F4 Figtree Holdings Limited
5F7 Wilton Resources Corporation Limited
5FX New Wave Holdings Ltd.
5G1 EuroSports Global Limited

Browse SGX

Historical data guides

Common questions

5EV share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market