What is the all time high of 5OR?

Heatec Jietong Holdings Ltd. (5OR) closed at its highest ever adjusted price, SGD 0.2969, on Sep 14, 2009. Its lowest close was SGD 0.0130 on Apr 29, 2020.

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

+14.4% in price terms from the close ten years before Sep 28, 2026, which is +1.4% a year compounded. Over one year the return is +63.2%; over five years +3.3%.

What was the worst drawdown in 5OR history?

-95.6% from the Sep 17, 2009 peak to the Apr 29, 2020 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does 5OR historical data go?

The daily series starts on Jul 8, 2009 and runs to Sep 28, 2026: 4,328 trading sessions across 17.2 years. Minute bars start on Sep 21, 2026 and are captured forward, never backfilled.

Are 5OR 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 5OR 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 Jul 8, 2009 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 5OR?

Among complete calendar years, 2025 was the best at +121.1% and 2018 the worst at -55.6%, measured close to close.

SGX · 5OR · stock

Heatec Jietong Holdings Ltd. (5OR) stock price history

Every SGX trading session of Heatec Jietong Holdings Ltd. from Jul 8, 2009 to Sep 28, 2026: 4,328 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 5OR data, free key Year by year table

5OR adjusted close, 2009 to 2026

5ORHeatec Jietong Holdings Ltd.

SGD 0.0310+63.2% over one year

SGD 0.2969
All time high, 2009: SGD 0.0460
52 week high, SGD 0.0220 low: 4,328
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.

5OR key facts

Heatec Jietong Holdings Ltd. (5OR) closed at SGD 0.0310 on Sep 28, 2026 on SGX.
5OR's all time high close is SGD 0.2969, set on Sep 14, 2009; its all time low close is SGD 0.0130 on Apr 29, 2020.
5OR's 52 week range is SGD 0.0220 to SGD 0.0460.
5OR returned +63.2% over the year to Sep 28, 2026 and +3.3% over five years.
Over ten years 5OR returned +14%, +1.4% a year compounded.
5OR's deepest drawdown was -95.6% from Sep 17, 2009 to Apr 29, 2020.
DataCedar holds 4,328 daily sessions of 5OR history from Jul 8, 2009 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

5OR price chart, 2009 to 2026

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

5OR returns

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

Period	Return
1 month	+14.8%
3 months	-18.4%
6 months	-20.5%
Year to date	-26.2%
1 year	+63.2%
3 years	+19.2%
5 years	+3.3%
10 years	+14.4%
Since Jul 8, 2009	-85.9%
Compound annual growth, 17.2 years	-10.7%

5OR records

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

All time high close: SGD 0.2969 on Sep 14, 2009
All time low close: SGD 0.0130 on Apr 29, 2020
52 week high: SGD 0.0460 on Nov 10, 2025
52 week low: SGD 0.0220 on Oct 10, 2025
Deepest drawdown: -95.6% from Sep 17, 2009 to Apr 29, 2020, not yet recovered
Best single session: +158.1% on Jun 29, 2022
Worst single session: -72.5% on Oct 5, 2022
Volatility, 1 year annualised: 113.1%
Sessions closing higher, 1 year: 9%
Best calendar year: 2025, +121%
Worst calendar year: 2018, -56%

5OR 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 Jul 8, 2009; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	SGD 0.0360	SGD 0.0430	SGD 0.0260	SGD 0.0310	-26.2%	2.6M	189
2025	SGD 0.0190	SGD 0.0460	SGD 0.0150	SGD 0.0420	+121.1%	14.9M	252
2024	SGD 0.0210	SGD 0.0370	SGD 0.0190	SGD 0.0190	-9.5%	117.4M	252
2023	SGD 0.0250	SGD 0.0490	SGD 0.0180	SGD 0.0210	-16.0%	2.5M	249
2022	SGD 0.0300	SGD 0.0800	SGD 0.0200	SGD 0.0250	-16.7%	1.8M	250
2021	SGD 0.0280	SGD 0.0500	SGD 0.0200	SGD 0.0300	+7.1%	3.7M	253
2020	SGD 0.0390	SGD 0.0400	SGD 0.0090	SGD 0.0280	-28.2%	2.9M	252
2019	SGD 0.0280	SGD 0.0390	SGD 0.0160	SGD 0.0390	+39.3%	555.7K	253
2018	SGD 0.0630	SGD 0.0720	SGD 0.0200	SGD 0.0280	-55.6%	1.7M	251
2017	SGD 0.0339	SGD 0.0950	SGD 0.0319	SGD 0.0630	+86.0%	39.5M	250
2016	SGD 0.0542	SGD 0.0823	SGD 0.0223	SGD 0.0339	-37.5%	16.6M	252
2015	SGD 0.0968	SGD 0.1113	SGD 0.0435	SGD 0.0542	-44.0%	2.1M	249
2014	SGD 0.0829	SGD 0.1190	SGD 0.0658	SGD 0.0968	+14.1%	3.4M	252
2013	SGD 0.0922	SGD 0.0959	SGD 0.0737	SGD 0.0848	-8.0%	1.8M	250
2012	SGD 0.1014	SGD 0.1106	SGD 0.0737	SGD 0.0922	-9.1%	948K	251
2011	SGD 0.2059	SGD 0.2857	SGD 0.0922	SGD 0.1014	-52.8%	138.4M	250
2010	SGD 0.2754	SGD 0.2840	SGD 0.1522	SGD 0.2148	-22.0%	68.9M	252
2009	SGD 0.2195	SGD 0.3184	SGD 0.2066	SGD 0.2754	n/a	24.6M	121

5OR monthly closes, last 12 months

Month	Month end close	Change
September 2026	SGD 0.0310	+14.8%
August 2026	SGD 0.0270	-28.9%
July 2026	SGD 0.0380	0.0%
June 2026	SGD 0.0380	+5.6%
May 2026	SGD 0.0360	-7.7%
April 2026	SGD 0.0390	0.0%
March 2026	SGD 0.0390	+30.0%
February 2026	SGD 0.0300	-11.8%
January 2026	SGD 0.0340	-19.0%
December 2025	SGD 0.0420	+13.5%
November 2025	SGD 0.0370	+54.2%
October 2025	SGD 0.0240	+4.3%

About the 5OR data

Daily bars. 4,328 sessions from Jul 8, 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 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 Jul 8, 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/5OR/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SGX

5MZ Kingsmen Creatives Ltd.
5NF Mencast Holdings Ltd.
5NV Chasen Holdings Limited
5OI Japan Foods Holding Ltd.
5OX Mary Chia Holdings Limited
5QY Net Pacific Holdings Limited
5SO Duty Free International Limited
5TJ Far East Group Limited

Browse SGX

Historical data guides

Common questions

5OR share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market