SGX · 5MZ · stock
Kingsmen Creatives Ltd. (5MZ) stock price history
Every SGX trading session of Kingsmen Creatives Ltd. from Dec 31, 2007 to Sep 28, 2026: 4,708 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.
5MZ adjusted close, 2007 to 2026
- SGD 0.7557
- All time high, 2015
- SGD 0.6370
- 52 week high, SGD 0.4611 low
- 4,708
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
5MZ key facts
- Kingsmen Creatives Ltd. (5MZ) closed at SGD 0.5250 on Sep 28, 2026 on SGX.
- 5MZ's all time high close is SGD 0.7557, set on May 8, 2015; its all time low close is SGD 0.1433 on Apr 6, 2020.
- 5MZ's 52 week range is SGD 0.4611 to SGD 0.6370.
- 5MZ returned +5.2% over the year to Sep 28, 2026 and +154.3% over five years.
- Over ten years 5MZ returned +3%, +0.3% a year compounded.
- 5MZ's deepest drawdown was -81.0% from May 8, 2015 to Apr 6, 2020.
- DataCedar holds 4,708 daily sessions of 5MZ history from Dec 31, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
5MZ price chart, 2007 to 2026
5MZ returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.9% |
| 3 months | -1.9% |
| 6 months | -11.7% |
| Year to date | +11.5% |
| 1 year | +5.2% |
| 3 years | +104.6% |
| 5 years | +154.3% |
| 10 years | +2.8% |
| Since Dec 31, 2007 | +54.4% |
| Compound annual growth, 18.7 years | +2.3% |
5MZ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SGD 0.7557 on May 8, 2015
- All time low close
- SGD 0.1433 on Apr 6, 2020
- 52 week high
- SGD 0.6370 on Apr 23, 2026
- 52 week low
- SGD 0.4611 on Dec 15, 2025
- Deepest drawdown
- -81.0% from May 8, 2015 to Apr 6, 2020, not yet recovered
- Best single session
- +16.0% on Jan 8, 2016
- Worst single session
- -34.5% on May 5, 2008
- Volatility, 1 year annualised
- 23.3%
- Sessions closing higher, 1 year
- 27%
- Best calendar year
- 2025, +99%
- Worst calendar year
- 2008, -49%
5MZ 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. 2007 starts on Dec 31, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SGD 0.4659 | SGD 0.6370 | SGD 0.4659 | SGD 0.5250 | +10.4% | 19.1M | 186 |
| 2025 | SGD 0.2390 | SGD 0.5277 | SGD 0.2345 | SGD 0.4754 | +98.9% | 23M | 252 |
| 2024 | SGD 0.2349 | SGD 0.2796 | SGD 0.2120 | SGD 0.2390 | +1.8% | 18.7M | 252 |
| 2023 | SGD 0.2191 | SGD 0.2957 | SGD 0.2065 | SGD 0.2349 | +5.2% | 11.4M | 249 |
| 2022 | SGD 0.2149 | SGD 0.2865 | SGD 0.1812 | SGD 0.2233 | +3.9% | 10.8M | 250 |
| 2021 | SGD 0.2149 | SGD 0.2697 | SGD 0.1727 | SGD 0.2149 | 0.0% | 12.3M | 253 |
| 2020 | SGD 0.3581 | SGD 0.3623 | SGD 0.1374 | SGD 0.2149 | -41.4% | 19.8M | 252 |
| 2019 | SGD 0.4013 | SGD 0.4655 | SGD 0.3623 | SGD 0.3666 | -8.6% | 13.3M | 253 |
| 2018 | SGD 0.4456 | SGD 0.4955 | SGD 0.3932 | SGD 0.4013 | -11.5% | 13.7M | 251 |
| 2017 | SGD 0.4840 | SGD 0.4994 | SGD 0.4187 | SGD 0.4533 | -5.6% | 33.8M | 250 |
| 2016 | SGD 0.5023 | SGD 0.5395 | SGD 0.4465 | SGD 0.4802 | -3.7% | 15.6M | 252 |
| 2015 | SGD 0.6769 | SGD 0.7593 | SGD 0.4390 | SGD 0.4985 | -26.0% | 16.7M | 249 |
| 2014 | SGD 0.6484 | SGD 0.6913 | SGD 0.6244 | SGD 0.6733 | +5.5% | 9.7M | 252 |
| 2013 | SGD 0.4926 | SGD 0.6725 | SGD 0.4565 | SGD 0.6382 | +29.5% | 25.8M | 250 |
| 2012 | SGD 0.3564 | SGD 0.5287 | SGD 0.3441 | SGD 0.4926 | +38.2% | 17.6M | 251 |
| 2011 | SGD 0.3318 | SGD 0.3688 | SGD 0.3014 | SGD 0.3564 | +7.4% | 25.8M | 250 |
| 2010 | SGD 0.3075 | SGD 0.3693 | SGD 0.2814 | SGD 0.3318 | +8.9% | 33.9M | 252 |
| 2009 | SGD 0.1708 | SGD 0.3939 | SGD 0.1529 | SGD 0.3048 | +75.9% | 52.8M | 251 |
| 2008 | SGD 0.3305 | SGD 0.3518 | SGD 0.1504 | SGD 0.1733 | -49.0% | 25.6M | 252 |
| 2007 | SGD 0.3305 | SGD 0.3400 | SGD 0.3211 | SGD 0.3400 | n/a | 458K | 1 |
5MZ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SGD 0.5250 | -1.9% |
| August 2026 | SGD 0.5350 | -2.7% |
| July 2026 | SGD 0.5500 | +1.9% |
| June 2026 | SGD 0.5400 | -6.1% |
| May 2026 | SGD 0.5750 | +3.4% |
| April 2026 | SGD 0.5562 | -2.5% |
| March 2026 | SGD 0.5705 | +8.1% |
| February 2026 | SGD 0.5277 | +9.9% |
| January 2026 | SGD 0.4802 | +1.0% |
| December 2025 | SGD 0.4754 | -1.0% |
| November 2025 | SGD 0.4802 | -1.9% |
| October 2025 | SGD 0.4897 | -1.9% |
About the 5MZ data
Daily bars. 4,708 sessions from Dec 31, 2007 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 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 Dec 31, 2007, 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/5MZ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SGX
Common questions
5MZ share price history
