SGX · 5UF · stock
Aspial Lifestyle Limited (5UF) stock price history
Every SGX trading session of Aspial Lifestyle Limited from Jun 22, 2012 to Nov 13, 2026: 3,512 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.
5UF adjusted close, 2012 to 2026
- SGD 0.4439
- All time high, 2026
- SGD 0.4586
- 52 week high, SGD 0.1823 low
- 3,512
- Daily sessions since 2012
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
5UF key facts
- Aspial Lifestyle Limited (5UF) closed at SGD 0.2950 on Nov 13, 2026 on SGX.
- 5UF's all time high close is SGD 0.4439, set on Apr 22, 2026; its all time low close is SGD 0.0372 on Feb 11, 2016.
- 5UF's 52 week range is SGD 0.1823 to SGD 0.4586.
- 5UF returned +50.7% over the year to Nov 13, 2026 and +122.0% over five years.
- Over ten years 5UF returned +317%, +15.4% a year compounded.
- 5UF's deepest drawdown was -82.4% from May 27, 2013 to Feb 11, 2016.
- DataCedar holds 3,512 daily sessions of 5UF history from Jun 22, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
5UF price chart, 2012 to 2026
5UF returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.8% |
| 3 months | -18.3% |
| 6 months | -31.2% |
| Year to date | +40.5% |
| 1 year | +50.7% |
| 3 years | +170.3% |
| 5 years | +122.0% |
| 10 years | +317.2% |
| Since Jun 22, 2012 | +174.7% |
| Compound annual growth, 14.4 years | +7.3% |
5UF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SGD 0.4439 on Apr 22, 2026
- All time low close
- SGD 0.0372 on Feb 11, 2016
- 52 week high
- SGD 0.4586 on Apr 23, 2026
- 52 week low
- SGD 0.1823 on Nov 26, 2025
- Deepest drawdown
- -82.4% from May 27, 2013 to Feb 11, 2016, recovered Sep 11, 2025
- Best single session
- +22.2% on Feb 16, 2016
- Worst single session
- -20.2% on May 29, 2013
- Volatility, 1 year annualised
- 51.1%
- Sessions closing higher, 1 year
- 37%
- Growth of 1 since 2012
- 2.7×
- Best calendar year
- 2025, +91%
- Worst calendar year
- 2015, -48%
5UF 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. 2012 starts on Jun 22, 2012; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SGD 0.2052 | SGD 0.4586 | SGD 0.2005 | SGD 0.2950 | +43.7% | 500.6M | 214 |
| 2025 | SGD 0.1073 | SGD 0.2291 | SGD 0.1018 | SGD 0.2052 | +91.4% | 342.6M | 252 |
| 2024 | SGD 0.1049 | SGD 0.1160 | SGD 0.1028 | SGD 0.1073 | +1.4% | 40.1M | 252 |
| 2023 | SGD 0.1240 | SGD 0.1288 | SGD 0.0938 | SGD 0.1057 | -15.3% | 21.2M | 222 |
| 2022 | SGD 0.1284 | SGD 0.1344 | SGD 0.1207 | SGD 0.1248 | -2.8% | 38.5M | 250 |
| 2021 | SGD 0.1110 | SGD 0.1381 | SGD 0.1103 | SGD 0.1284 | +15.0% | 152.3M | 251 |
| 2020 | SGD 0.0790 | SGD 0.1143 | SGD 0.0641 | SGD 0.1117 | +41.4% | 64.2M | 236 |
| 2019 | SGD 0.0708 | SGD 0.0790 | SGD 0.0677 | SGD 0.0790 | +11.6% | 20.1M | 239 |
| 2018 | SGD 0.0789 | SGD 0.0799 | SGD 0.0605 | SGD 0.0708 | -10.9% | 34.1M | 234 |
| 2017 | SGD 0.0698 | SGD 0.0934 | SGD 0.0667 | SGD 0.0794 | +15.2% | 79.6M | 250 |
| 2016 | SGD 0.0488 | SGD 0.0747 | SGD 0.0372 | SGD 0.0689 | +41.3% | 32.9M | 251 |
| 2015 | SGD 0.0941 | SGD 0.0982 | SGD 0.0488 | SGD 0.0488 | -48.2% | 6.3M | 242 |
| 2014 | SGD 0.1169 | SGD 0.1330 | SGD 0.0859 | SGD 0.0941 | -19.5% | 32.6M | 247 |
| 2013 | SGD 0.1405 | SGD 0.2168 | SGD 0.1152 | SGD 0.1169 | -15.8% | 136M | 250 |
| 2012 | SGD 0.0964 | SGD 0.1421 | SGD 0.0964 | SGD 0.1388 | n/a | 889.6M | 122 |
5UF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SGD 0.2950 | +1.7% |
| October 2026 | SGD 0.2900 | -13.4% |
| September 2026 | SGD 0.3350 | -5.6% |
| August 2026 | SGD 0.3550 | -0.3% |
| July 2026 | SGD 0.3561 | +2.8% |
| June 2026 | SGD 0.3464 | -13.4% |
| May 2026 | SGD 0.4000 | -8.9% |
| April 2026 | SGD 0.4391 | +50.0% |
| March 2026 | SGD 0.2927 | -16.0% |
| February 2026 | SGD 0.3484 | +30.4% |
| January 2026 | SGD 0.2673 | +30.2% |
| December 2025 | SGD 0.2052 | +7.5% |
About the 5UF data
Daily bars. 3,512 sessions from Jun 22, 2012 to Nov 13, 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 Nov 11, 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 Jun 22, 2012, 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%3A5UF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SGX
Common questions
5UF share price history
