What is the all time high of 5OI?

Japan Foods Holding Ltd. (5OI) closed at its highest ever adjusted price, SGD 0.5917, on Nov 25, 2013. Its lowest close was SGD 0.0688 on Feb 24, 2009.

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

-59.0% in price terms from the close ten years before Sep 28, 2026, which is -8.5% a year compounded. Over one year the return is -38.1%; over five years -69.6%.

What was the worst drawdown in 5OI history?

-83.1% from the Nov 26, 2013 peak to the Jul 3, 2026 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does 5OI historical data go?

The daily series starts on Feb 23, 2009 and runs to Sep 28, 2026: 4,421 trading sessions across 17.6 years. Minute bars start on Sep 24, 2026 and are captured forward, never backfilled.

Are 5OI 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 5OI 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 Feb 23, 2009 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 5OI?

Among complete calendar years, 2012 was the best at +65.8% and 2025 the worst at -48.6%, measured close to close.

SGX · 5OI · stock

Japan Foods Holding Ltd. (5OI) stock price history

Every SGX trading session of Japan Foods Holding Ltd. from Feb 23, 2009 to Sep 28, 2026: 4,421 daily bars, adjusted for splits and dividends, with minute bars from Sep 24, 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 5OI data, free key Year by year table

5OI adjusted close, 2009 to 2026

5OIJapan Foods Holding Ltd.

SGD 0.1120-38.1% over one year

SGD 0.5917
All time high, 2013: SGD 0.1890
52 week high, SGD 0.0900 low: 4,421
Daily sessions since 2009

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.

5OI key facts

Japan Foods Holding Ltd. (5OI) closed at SGD 0.1120 on Sep 28, 2026 on SGX.
5OI's all time high close is SGD 0.5917, set on Nov 25, 2013; its all time low close is SGD 0.0688 on Feb 24, 2009.
5OI's 52 week range is SGD 0.0900 to SGD 0.1890.
5OI returned -38.1% over the year to Sep 28, 2026 and -69.6% over five years.
Over ten years 5OI returned -59%, -8.5% a year compounded.
5OI's deepest drawdown was -83.1% from Nov 26, 2013 to Jul 3, 2026.
DataCedar holds 4,421 daily sessions of 5OI history from Feb 23, 2009 and minute bars from Sep 24, 2026, adjusted for splits and dividends, served by the API under a key.

5OI price chart, 2009 to 2026

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

5OI returns

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

Period	Return
1 month	-6.7%
3 months	+8.7%
6 months	-10.4%
Year to date	-32.9%
1 year	-38.1%
3 years	-72.2%
5 years	-69.6%
10 years	-59.0%
Since Feb 23, 2009	+22.0%
Compound annual growth, 17.6 years	+1.1%

5OI records

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

All time high close: SGD 0.5917 on Nov 25, 2013
All time low close: SGD 0.0688 on Feb 24, 2009
52 week high: SGD 0.1890 on Oct 31, 2025
52 week low: SGD 0.0900 on Sep 28, 2026
Deepest drawdown: -83.1% from Nov 26, 2013 to Jul 3, 2026, not yet recovered
Best single session: +32.0% on Oct 19, 2012
Worst single session: -31.9% on Nov 28, 2013
Volatility, 1 year annualised: 76.7%
Sessions closing higher, 1 year: 16%
Best calendar year: 2012, +66%
Worst calendar year: 2025, -49%

5OI 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. 2009 starts on Feb 23, 2009; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	SGD 0.1670	SGD 0.1690	SGD 0.0900	SGD 0.1120	-32.9%	2.8M	186
2025	SGD 0.3300	SGD 0.3400	SGD 0.1500	SGD 0.1670	-48.6%	5.6M	252
2024	SGD 0.3277	SGD 0.3823	SGD 0.2284	SGD 0.3250	-0.8%	5.3M	252
2023	SGD 0.4134	SGD 0.4427	SGD 0.2979	SGD 0.3277	-20.7%	3.8M	249
2022	SGD 0.3636	SGD 0.4230	SGD 0.3566	SGD 0.4134	+12.3%	4.5M	250
2021	SGD 0.2889	SGD 0.4090	SGD 0.2587	SGD 0.3681	+25.6%	7.5M	253
2020	SGD 0.3852	SGD 0.3852	SGD 0.2345	SGD 0.2932	-30.0%	2.1M	252
2019	SGD 0.3477	SGD 0.4187	SGD 0.3197	SGD 0.4187	+20.4%	2M	253
2018	SGD 0.3215	SGD 0.4057	SGD 0.3177	SGD 0.3477	+8.2%	4.5M	251
2017	SGD 0.2889	SGD 0.3583	SGD 0.2852	SGD 0.3215	+11.3%	10.9M	250
2016	SGD 0.3093	SGD 0.3364	SGD 0.2467	SGD 0.2889	-6.6%	7.6M	252
2015	SGD 0.3504	SGD 0.3771	SGD 0.2805	SGD 0.3093	-15.0%	4M	249
2014	SGD 0.3891	SGD 0.4341	SGD 0.3470	SGD 0.3637	-6.5%	6.1M	252
2013	SGD 0.2487	SGD 0.6033	SGD 0.2425	SGD 0.3891	+52.6%	5.6M	250
2012	SGD 0.1538	SGD 0.2612	SGD 0.1242	SGD 0.2549	+65.8%	3.1M	251
2011	SGD 0.1733	SGD 0.2311	SGD 0.1388	SGD 0.1538	-11.3%	5.1M	250
2010	SGD 0.1082	SGD 0.1977	SGD 0.0894	SGD 0.1733	+60.2%	5.3M	252
2009	SGD 0.0895	SGD 0.1129	SGD 0.0688	SGD 0.1082	n/a	3.9M	217

5OI monthly closes, last 12 months

Month	Month end close	Change
September 2026	SGD 0.1120	-6.7%
August 2026	SGD 0.1200	+14.3%
July 2026	SGD 0.1050	-12.5%
June 2026	SGD 0.1200	+4.3%
May 2026	SGD 0.1150	+13.9%
April 2026	SGD 0.1010	-19.2%
March 2026	SGD 0.1250	-2.3%
February 2026	SGD 0.1280	-7.2%
January 2026	SGD 0.1380	-17.4%
December 2025	SGD 0.1670	+7.7%
November 2025	SGD 0.1550	-8.3%
October 2025	SGD 0.1690	-5.6%

About the 5OI data

Daily bars. 4,421 sessions from Feb 23, 2009 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 24, 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 Feb 23, 2009, 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/5OI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SGX

5ML Old Chang Kee Ltd.
5MZ Kingsmen Creatives Ltd.
5NF Mencast Holdings Ltd.
5NV Chasen Holdings Limited
5OR Heatec Jietong Holdings Ltd.
5OX Mary Chia Holdings Limited
5QY Net Pacific Holdings Limited
5SO Duty Free International Limited

Browse SGX

Historical data guides

Common questions

5OI share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market