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 Nov 12, 2026: 4,356 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.
5OR adjusted close, 2009 to 2026
- SGD 0.2969
- All time high, 2009
- SGD 0.0460
- 52 week high, SGD 0.0260 low
- 4,356
- Daily sessions since 2009
Last updated Nov 12, 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 0.0320 on Nov 12, 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 0.0260 to SGD 0.0460.
- 5OR returned -20.0% over the year to Nov 12, 2026 and +6.7% over five years.
- Over ten years 5OR returned -17%, -1.9% a year compounded.
- 5OR's deepest drawdown was -95.6% from Sep 17, 2009 to Apr 29, 2020.
- DataCedar holds 4,356 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
5OR returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -3.0% |
| 6 months | -11.1% |
| Year to date | -23.8% |
| 1 year | -20.0% |
| 3 years | +33.3% |
| 5 years | +6.7% |
| 10 years | -17.3% |
| Since Jul 8, 2009 | -85.4% |
| Compound annual growth, 17.3 years | -10.5% |
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 12, 2025
- 52 week low
- SGD 0.0260 on Jun 8, 2026
- 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
- 109.3%
- Sessions closing higher, 1 year
- 7%
- 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 Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SGD 0.0360 | SGD 0.0430 | SGD 0.0260 | SGD 0.0320 | -23.8% | 2.9M | 217 |
| 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 |
|---|---|---|
| November 2026 | SGD 0.0320 | 0.0% |
| October 2026 | SGD 0.0320 | +3.2% |
| 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% |
About the 5OR data
Daily bars. 4,356 sessions from Jul 8, 2009 to Nov 12, 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 Oct 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 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/sgx%3A5OR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SGX
Common questions
5OR share price history
