SGX · 5ML · stock
Old Chang Kee Ltd. (5ML) stock price history
Every SGX trading session of Old Chang Kee Ltd. from Jan 16, 2008 to Sep 28, 2026: 4,697 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
5ML adjusted close, 2008 to 2026
- SGD 1.27
- All time high, 2026
- SGD 1.28
- 52 week high, SGD 1.08 low
- 4,697
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
5ML key facts
- Old Chang Kee Ltd. (5ML) closed at SGD 1.17 on Sep 28, 2026 on SGX.
- 5ML's all time high close is SGD 1.27, set on Apr 7, 2026; its all time low close is SGD 0.0611 on Nov 19, 2008.
- 5ML's 52 week range is SGD 1.08 to SGD 1.28.
- 5ML returned +5.4% over the year to Sep 28, 2026 and +86.2% over five years.
- Over ten years 5ML returned +120%, +8.2% a year compounded.
- 5ML's deepest drawdown was -38.5% from Aug 13, 2008 to Nov 19, 2008.
- DataCedar holds 4,697 daily sessions of 5ML history from Jan 16, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
5ML price chart, 2008 to 2026
5ML 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 | +1.7% |
| 6 months | +0.9% |
| Year to date | +5.3% |
| 1 year | +5.4% |
| 3 years | +95.9% |
| 5 years | +86.2% |
| 10 years | +119.6% |
| Since Jan 16, 2008 | +1,394% |
| Compound annual growth, 18.7 years | +15.6% |
5ML records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SGD 1.27 on Apr 7, 2026
- All time low close
- SGD 0.0611 on Nov 19, 2008
- 52 week high
- SGD 1.28 on Apr 8, 2026
- 52 week low
- SGD 1.08 on Oct 17, 2025
- Deepest drawdown
- -38.5% from Aug 13, 2008 to Nov 19, 2008, recovered May 19, 2009
- Best single session
- +25.9% on Jul 4, 2013
- Worst single session
- -18.2% on Dec 29, 2008
- Volatility, 1 year annualised
- 21.7%
- Sessions closing higher, 1 year
- 24%
- Growth of 1 since 2008
- 14.9×
- Best calendar year
- 2012, +123%
- Worst calendar year
- 2015, -18%
5ML 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. 2008 starts on Jan 16, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SGD 1.11 | SGD 1.28 | SGD 1.10 | SGD 1.17 | +5.3% | 3.4M | 186 |
| 2025 | SGD 0.7673 | SGD 1.17 | SGD 0.7529 | SGD 1.11 | +45.7% | 5.1M | 252 |
| 2024 | SGD 0.6112 | SGD 0.7863 | SGD 0.6018 | SGD 0.7625 | +24.8% | 2.4M | 252 |
| 2023 | SGD 0.5836 | SGD 0.6206 | SGD 0.5471 | SGD 0.6112 | +0.8% | 847.4K | 249 |
| 2022 | SGD 0.6066 | SGD 0.6292 | SGD 0.5391 | SGD 0.6064 | -0.0% | 399.8K | 250 |
| 2021 | SGD 0.5681 | SGD 0.6628 | SGD 0.5380 | SGD 0.6066 | +3.6% | 2.1M | 253 |
| 2020 | SGD 0.6363 | SGD 0.6617 | SGD 0.4709 | SGD 0.5854 | -7.4% | 1.5M | 252 |
| 2019 | SGD 0.6238 | SGD 0.6567 | SGD 0.5942 | SGD 0.6320 | +1.3% | 2.1M | 253 |
| 2018 | SGD 0.6078 | SGD 0.6480 | SGD 0.5762 | SGD 0.6238 | +2.6% | 2.1M | 251 |
| 2017 | SGD 0.6229 | SGD 0.6685 | SGD 0.5766 | SGD 0.6078 | -2.4% | 5.4M | 250 |
| 2016 | SGD 0.4838 | SGD 0.6305 | SGD 0.4453 | SGD 0.6229 | +29.7% | 6.4M | 252 |
| 2015 | SGD 0.5454 | SGD 0.5791 | SGD 0.4453 | SGD 0.4803 | -18.0% | 3.1M | 249 |
| 2014 | SGD 0.5272 | SGD 0.6736 | SGD 0.5077 | SGD 0.5858 | +9.8% | 5.1M | 252 |
| 2013 | SGD 0.3176 | SGD 0.5639 | SGD 0.3176 | SGD 0.5337 | +68.0% | 21M | 250 |
| 2012 | SGD 0.1426 | SGD 0.3234 | SGD 0.1426 | SGD 0.3176 | +122.8% | 11.7M | 251 |
| 2011 | SGD 0.1844 | SGD 0.2004 | SGD 0.1258 | SGD 0.1426 | -16.6% | 3.2M | 250 |
| 2010 | SGD 0.0918 | SGD 0.1951 | SGD 0.0801 | SGD 0.1710 | +94.6% | 33.2M | 252 |
| 2009 | SGD 0.0688 | SGD 0.1094 | SGD 0.0650 | SGD 0.0879 | +27.8% | 7.6M | 251 |
| 2008 | SGD 0.0688 | SGD 0.0993 | SGD 0.0611 | SGD 0.0688 | n/a | 32.3M | 242 |
5ML monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SGD 1.17 | 0.0% |
| August 2026 | SGD 1.17 | +0.0% |
| July 2026 | SGD 1.17 | +0.8% |
| June 2026 | SGD 1.16 | 0.0% |
| May 2026 | SGD 1.16 | 0.0% |
| April 2026 | SGD 1.16 | +1.7% |
| March 2026 | SGD 1.14 | +0.9% |
| February 2026 | SGD 1.13 | -1.7% |
| January 2026 | SGD 1.15 | +3.5% |
| December 2025 | SGD 1.11 | +1.8% |
| November 2025 | SGD 1.09 | -5.1% |
| October 2025 | SGD 1.15 | +5.4% |
About the 5ML data
Daily bars. 4,697 sessions from Jan 16, 2008 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 17, 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 Jan 16, 2008, 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/5ML/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SGX
Common questions
5ML share price history
