SGX · 5TJ · stock
Far East Group Limited (5TJ) stock price history
Every SGX trading session of Far East Group Limited from Aug 8, 2011 to Nov 12, 2026: 3,618 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.
5TJ adjusted close, 2011 to 2026
- SGD 0.1641
- All time high, 2013
- SGD 0.1261
- 52 week high, SGD 0.0956 low
- 3,618
- Daily sessions since 2011
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
5TJ key facts
- Far East Group Limited (5TJ) closed at SGD 0.1010 on Nov 12, 2026 on SGX.
- 5TJ's all time high close is SGD 0.1641, set on Nov 28, 2013; its all time low close is SGD 0.0234 on Nov 30, 2016.
- 5TJ's 52 week range is SGD 0.0956 to SGD 0.1261.
- 5TJ returned -19.9% over the year to Nov 12, 2026 and -14.4% over five years.
- Over ten years 5TJ returned +162%, +10.1% a year compounded.
- 5TJ's deepest drawdown was -85.7% from Nov 28, 2013 to Nov 30, 2016.
- DataCedar holds 3,618 daily sessions of 5TJ history from Aug 8, 2011 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
5TJ price chart, 2011 to 2026
5TJ returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.1% |
| 3 months | -10.8% |
| 6 months | -0.5% |
| Year to date | -1.4% |
| 1 year | -19.9% |
| 3 years | -7.6% |
| 5 years | -14.4% |
| 10 years | +162.4% |
| Since Aug 8, 2011 | -32.3% |
| Compound annual growth, 15.3 years | -2.5% |
5TJ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SGD 0.1641 on Nov 28, 2013
- All time low close
- SGD 0.0234 on Nov 30, 2016
- 52 week high
- SGD 0.1261 on Nov 12, 2025
- 52 week low
- SGD 0.0956 on Dec 5, 2025
- Deepest drawdown
- -85.7% from Nov 28, 2013 to Nov 30, 2016, not yet recovered
- Best single session
- +129.2% on Mar 26, 2018
- Worst single session
- -46.0% on Jul 5, 2017
- Volatility, 1 year annualised
- 50.2%
- Sessions closing higher, 1 year
- 10%
- Best calendar year
- 2017, +214%
- Worst calendar year
- 2016, -75%
5TJ 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. 2011 starts on Aug 8, 2011; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SGD 0.1064 | SGD 0.1261 | SGD 0.0965 | SGD 0.1010 | -1.4% | 2M | 217 |
| 2025 | SGD 0.0619 | SGD 0.1271 | SGD 0.0502 | SGD 0.1025 | +65.4% | 1.9M | 252 |
| 2024 | SGD 0.0765 | SGD 0.0832 | SGD 0.0455 | SGD 0.0619 | -19.0% | 1.8M | 252 |
| 2023 | SGD 0.0875 | SGD 0.1113 | SGD 0.0571 | SGD 0.0765 | -21.2% | 457.4K | 249 |
| 2022 | SGD 0.1021 | SGD 0.1180 | SGD 0.0702 | SGD 0.0970 | -5.0% | 927.7K | 250 |
| 2021 | SGD 0.1004 | SGD 0.1197 | SGD 0.0721 | SGD 0.1021 | +1.7% | 878.6K | 253 |
| 2020 | SGD 0.1126 | SGD 0.1188 | SGD 0.0801 | SGD 0.1004 | -10.9% | 130.5K | 252 |
| 2019 | SGD 0.1453 | SGD 0.1543 | SGD 0.0763 | SGD 0.1126 | -22.5% | 1.4M | 253 |
| 2018 | SGD 0.0574 | SGD 0.1489 | SGD 0.0543 | SGD 0.1453 | +75.0% | 9M | 220 |
| 2017 | SGD 0.0264 | SGD 0.0830 | SGD 0.0136 | SGD 0.0830 | +214.3% | 1.9M | 186 |
| 2016 | SGD 0.1064 | SGD 0.1064 | SGD 0.0234 | SGD 0.0264 | -75.2% | 5.7M | 251 |
| 2015 | SGD 0.1240 | SGD 0.1351 | SGD 0.0770 | SGD 0.1064 | -14.2% | 56.1M | 235 |
| 2014 | SGD 0.1066 | SGD 0.1469 | SGD 0.0605 | SGD 0.1240 | +16.3% | 12.3M | 237 |
| 2013 | SGD 0.1182 | SGD 0.1777 | SGD 0.1045 | SGD 0.1066 | -9.8% | 1.1M | 230 |
| 2012 | SGD 0.1435 | SGD 0.1595 | SGD 0.0975 | SGD 0.1182 | -17.6% | 3.7M | 181 |
| 2011 | SGD 0.1378 | SGD 0.1491 | SGD 0.1097 | SGD 0.1435 | n/a | 2.3M | 100 |
5TJ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SGD 0.1010 | 0.0% |
| October 2026 | SGD 0.1010 | -16.5% |
| September 2026 | SGD 0.1210 | 0.0% |
| August 2026 | SGD 0.1210 | +4.1% |
| July 2026 | SGD 0.1162 | +4.4% |
| June 2026 | SGD 0.1113 | +5.6% |
| May 2026 | SGD 0.1054 | +3.9% |
| April 2026 | SGD 0.1015 | -4.6% |
| March 2026 | SGD 0.1064 | 0.0% |
| February 2026 | SGD 0.1064 | +1.9% |
| January 2026 | SGD 0.1044 | +1.9% |
| December 2025 | SGD 0.1025 | -18.8% |
About the 5TJ data
Daily bars. 3,618 sessions from Aug 8, 2011 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 Nov 10, 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 8, 2011, 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%3A5TJ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SGX
Common questions
5TJ share price history
