SGX · 5F4 · stock
Figtree Holdings Limited (5F4) stock price history
Every SGX trading session of Figtree Holdings Limited from Nov 11, 2013 to Sep 28, 2026: 3,240 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.
5F4 adjusted close, 2013 to 2026
- SGD 0.3468
- All time high, 2014
- SGD 0.0640
- 52 week high, SGD 0.0180 low
- 3,240
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
5F4 key facts
- Figtree Holdings Limited (5F4) closed at SGD 0.0300 on Sep 28, 2026 on SGX.
- 5F4's all time high close is SGD 0.3468, set on Mar 17, 2014; its all time low close is SGD 0.0150 on Dec 3, 2024.
- 5F4's 52 week range is SGD 0.0180 to SGD 0.0640.
- 5F4 returned +11.1% over the year to Sep 28, 2026 and -49.2% over five years.
- Over ten years 5F4 returned -78%, -14.1% a year compounded.
- 5F4's deepest drawdown was -95.7% from Mar 18, 2014 to Dec 3, 2024.
- DataCedar holds 3,240 daily sessions of 5F4 history from Nov 11, 2013 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
5F4 price chart, 2013 to 2026
5F4 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.2% |
| 3 months | 0.0% |
| 6 months | -11.8% |
| Year to date | -33.3% |
| 1 year | +11.1% |
| 3 years | -3.2% |
| 5 years | -49.2% |
| 10 years | -78.2% |
| Since Nov 11, 2013 | -91.0% |
| Compound annual growth, 12.9 years | -17.0% |
5F4 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SGD 0.3468 on Mar 17, 2014
- All time low close
- SGD 0.0150 on Dec 3, 2024
- 52 week high
- SGD 0.0640 on Jan 26, 2026
- 52 week low
- SGD 0.0180 on Sep 16, 2026
- Deepest drawdown
- -95.7% from Mar 18, 2014 to Dec 3, 2024, not yet recovered
- Best single session
- +150.0% on Dec 20, 2023
- Worst single session
- -63.3% on Dec 29, 2023
- Volatility, 1 year annualised
- 107.3%
- Sessions closing higher, 1 year
- 15%
- Best calendar year
- 2025, +76%
- Worst calendar year
- 2014, -53%
5F4 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. 2013 starts on Nov 11, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SGD 0.0420 | SGD 0.0640 | SGD 0.0180 | SGD 0.0300 | -31.8% | 89.5M | 189 |
| 2025 | SGD 0.0250 | SGD 0.0630 | SGD 0.0140 | SGD 0.0440 | +76.0% | 113.5M | 252 |
| 2024 | SGD 0.0220 | SGD 0.0470 | SGD 0.0140 | SGD 0.0250 | +13.6% | 2.4M | 252 |
| 2023 | SGD 0.0350 | SGD 0.0910 | SGD 0.0160 | SGD 0.0220 | -37.1% | 774.3K | 249 |
| 2022 | SGD 0.0600 | SGD 0.0600 | SGD 0.0300 | SGD 0.0350 | -37.5% | 899.8K | 250 |
| 2021 | SGD 0.0876 | SGD 0.0974 | SGD 0.0560 | SGD 0.0560 | -30.7% | 12.9M | 253 |
| 2020 | SGD 0.0954 | SGD 0.0974 | SGD 0.0472 | SGD 0.0808 | -15.3% | 2M | 252 |
| 2019 | SGD 0.0933 | SGD 0.1385 | SGD 0.0822 | SGD 0.0954 | +2.3% | 3.1M | 253 |
| 2018 | SGD 0.1586 | SGD 0.1586 | SGD 0.0730 | SGD 0.0933 | -41.2% | 5M | 251 |
| 2017 | SGD 0.1506 | SGD 0.1728 | SGD 0.1418 | SGD 0.1586 | +5.3% | 9.1M | 250 |
| 2016 | SGD 0.1126 | SGD 0.1648 | SGD 0.1077 | SGD 0.1506 | +33.8% | 8.7M | 252 |
| 2015 | SGD 0.0996 | SGD 0.1442 | SGD 0.0958 | SGD 0.1126 | +15.7% | 12.4M | 249 |
| 2014 | SGD 0.2066 | SGD 0.3542 | SGD 0.0950 | SGD 0.0973 | -52.9% | 353.6M | 252 |
| 2013 | SGD 0.1992 | SGD 0.3911 | SGD 0.1697 | SGD 0.2066 | n/a | 115.7M | 36 |
5F4 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SGD 0.0300 | -3.2% |
| August 2026 | SGD 0.0310 | +6.9% |
| July 2026 | SGD 0.0290 | -3.3% |
| June 2026 | SGD 0.0300 | -14.3% |
| May 2026 | SGD 0.0350 | +12.9% |
| April 2026 | SGD 0.0310 | -8.8% |
| March 2026 | SGD 0.0340 | -30.6% |
| February 2026 | SGD 0.0490 | -2.0% |
| January 2026 | SGD 0.0500 | +13.6% |
| December 2025 | SGD 0.0440 | -2.2% |
| November 2025 | SGD 0.0450 | +50.0% |
| October 2025 | SGD 0.0300 | +11.1% |
About the 5F4 data
Daily bars. 3,240 sessions from Nov 11, 2013 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 22, 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 Nov 11, 2013, 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/5F4/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SGX
Common questions
5F4 share price history
