SGX · 5OX · stock
Mary Chia Holdings Limited (5OX) stock price history
Every SGX trading session of Mary Chia Holdings Limited from Aug 11, 2009 to Sep 28, 2026: 4,304 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.
5OX adjusted close, 2009 to 2026
- SGD 0.3196
- All time high, 2009
- SGD 0.0600
- 52 week high, SGD 0.0080 low
- 4,304
- 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.
5OX key facts
- Mary Chia Holdings Limited (5OX) closed at SGD 0.0110 on Sep 28, 2026 on SGX.
- 5OX's all time high close is SGD 0.3196, set on Aug 11, 2009; its all time low close is SGD 0.0090 on Sep 17, 2026.
- 5OX's 52 week range is SGD 0.0080 to SGD 0.0600.
- 5OX returned -59.3% over the year to Sep 28, 2026 and -82.8% over five years.
- Over ten years 5OX returned -75%, -12.8% a year compounded.
- 5OX's deepest drawdown was -97.2% from Aug 12, 2009 to Sep 17, 2026.
- DataCedar holds 4,304 daily sessions of 5OX history from Aug 11, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
5OX price chart, 2009 to 2026
5OX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -31.3% |
| 3 months | -47.6% |
| 6 months | -64.5% |
| Year to date | -75.6% |
| 1 year | -59.3% |
| 3 years | -56.0% |
| 5 years | -82.8% |
| 10 years | -74.6% |
| Since Aug 11, 2009 | -96.6% |
| Compound annual growth, 17.1 years | -17.9% |
5OX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SGD 0.3196 on Aug 11, 2009
- All time low close
- SGD 0.0090 on Sep 17, 2026
- 52 week high
- SGD 0.0600 on Oct 24, 2025
- 52 week low
- SGD 0.0080 on Sep 17, 2026
- Deepest drawdown
- -97.2% from Aug 12, 2009 to Sep 17, 2026, not yet recovered
- Best single session
- +200.0% on Aug 20, 2020
- Worst single session
- -82.0% on Jun 21, 2018
- Volatility, 1 year annualised
- 125.6%
- Sessions closing higher, 1 year
- 20%
- Best calendar year
- 2017, +122%
- Worst calendar year
- 2021, -80%
5OX 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 Aug 11, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SGD 0.0420 | SGD 0.0470 | SGD 0.0080 | SGD 0.0110 | -74.4% | 69.4M | 188 |
| 2025 | SGD 0.0310 | SGD 0.0600 | SGD 0.0200 | SGD 0.0430 | +34.4% | 179.4M | 252 |
| 2024 | SGD 0.0220 | SGD 0.0380 | SGD 0.0100 | SGD 0.0320 | +45.5% | 4.8M | 252 |
| 2023 | SGD 0.0210 | SGD 0.0390 | SGD 0.0110 | SGD 0.0220 | +4.8% | 721K | 249 |
| 2022 | SGD 0.0340 | SGD 0.0520 | SGD 0.0180 | SGD 0.0210 | -36.4% | 14M | 250 |
| 2021 | SGD 0.1650 | SGD 0.1900 | SGD 0.0300 | SGD 0.0330 | -80.0% | 14.1M | 253 |
| 2020 | SGD 0.0750 | SGD 0.1880 | SGD 0.0500 | SGD 0.1650 | +120.0% | 515K | 252 |
| 2019 | SGD 0.0990 | SGD 0.0990 | SGD 0.0220 | SGD 0.0750 | -24.2% | 429.7K | 253 |
| 2018 | SGD 0.1043 | SGD 0.1043 | SGD 0.0188 | SGD 0.0990 | -5.1% | 101K | 251 |
| 2017 | SGD 0.0470 | SGD 0.1137 | SGD 0.0414 | SGD 0.1043 | +122.0% | 11.8M | 250 |
| 2016 | SGD 0.0564 | SGD 0.0733 | SGD 0.0320 | SGD 0.0470 | 0.0% | 2.7M | 252 |
| 2015 | SGD 0.0658 | SGD 0.0677 | SGD 0.0404 | SGD 0.0470 | -21.9% | 2.8M | 249 |
| 2014 | SGD 0.0639 | SGD 0.0705 | SGD 0.0479 | SGD 0.0602 | -5.9% | 2.9M | 252 |
| 2013 | SGD 0.0658 | SGD 0.0733 | SGD 0.0461 | SGD 0.0639 | +7.9% | 11.7M | 250 |
| 2012 | SGD 0.0658 | SGD 0.0827 | SGD 0.0432 | SGD 0.0592 | -10.0% | 1.7M | 251 |
| 2011 | SGD 0.1363 | SGD 0.1363 | SGD 0.0658 | SGD 0.0658 | -51.7% | 2.4M | 250 |
| 2010 | SGD 0.1504 | SGD 0.2021 | SGD 0.0799 | SGD 0.1363 | -6.5% | 17.1M | 252 |
| 2009 | SGD 0.2914 | SGD 0.3807 | SGD 0.1316 | SGD 0.1457 | n/a | 157.8M | 98 |
5OX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SGD 0.0110 | -31.3% |
| August 2026 | SGD 0.0160 | 0.0% |
| July 2026 | SGD 0.0160 | -5.9% |
| June 2026 | SGD 0.0170 | -15.0% |
| May 2026 | SGD 0.0200 | -28.6% |
| April 2026 | SGD 0.0280 | 0.0% |
| March 2026 | SGD 0.0280 | -30.0% |
| February 2026 | SGD 0.0400 | +2.6% |
| January 2026 | SGD 0.0390 | -9.3% |
| December 2025 | SGD 0.0430 | -6.5% |
| November 2025 | SGD 0.0460 | +4.5% |
| October 2025 | SGD 0.0440 | +63.0% |
About the 5OX data
Daily bars. 4,304 sessions from Aug 11, 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 17, 2026 forward, most recent session Sep 24, 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 Aug 11, 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/5OX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SGX
Common questions
5OX share price history
