SGX · 5VS · stock
Hafary Holdings Limited (5VS) stock price history
Every SGX trading session of Hafary Holdings Limited from Dec 7, 2009 to Nov 13, 2026: 3,890 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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.
5VS adjusted close, 2009 to 2026
- SGD 0.6400
- All time high, 2026
- SGD 0.6450
- 52 week high, SGD 0.4322 low
- 3,890
- Daily sessions since 2009
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
5VS key facts
- Hafary Holdings Limited (5VS) closed at SGD 0.6350 on Nov 13, 2026 on SGX.
- 5VS's all time high close is SGD 0.6400, set on Oct 1, 2026; its all time low close is SGD 0.0175 on Jul 6, 2010.
- 5VS's 52 week range is SGD 0.4322 to SGD 0.6450.
- 5VS returned +25.6% over the year to Nov 13, 2026 and +461.2% over five years.
- Over ten years 5VS returned +687%, +22.9% a year compounded.
- 5VS's deepest drawdown was -38.6% from Dec 7, 2009 to Jul 6, 2010.
- DataCedar holds 3,890 daily sessions of 5VS history from Dec 7, 2009 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
5VS price chart, 2009 to 2026
5VS returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +7.7% |
| 6 months | +29.3% |
| Year to date | +30.5% |
| 1 year | +25.6% |
| 3 years | +188.9% |
| 5 years | +461.2% |
| 10 years | +686.6% |
| Since Dec 7, 2009 | +2,127% |
| Compound annual growth, 16.9 years | +20.1% |
5VS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SGD 0.6400 on Oct 1, 2026
- All time low close
- SGD 0.0175 on Jul 6, 2010
- 52 week high
- SGD 0.6450 on Sep 29, 2026
- 52 week low
- SGD 0.4322 on Mar 9, 2026
- Deepest drawdown
- -38.6% from Dec 7, 2009 to Jul 6, 2010, recovered Aug 6, 2010
- Best single session
- +32.4% on Aug 6, 2010
- Worst single session
- -31.1% on Aug 10, 2010
- Volatility, 1 year annualised
- 28.4%
- Sessions closing higher, 1 year
- 23%
- Growth of 1 since 2009
- 22.3×
- Best calendar year
- 2013, +88%
- Worst calendar year
- 2015, -13%
5VS 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 Dec 7, 2009; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SGD 0.4865 | SGD 0.6450 | SGD 0.4322 | SGD 0.6350 | +30.5% | 8.8M | 216 |
| 2025 | SGD 0.2699 | SGD 0.5724 | SGD 0.2416 | SGD 0.4865 | +80.3% | 7.6M | 252 |
| 2024 | SGD 0.2686 | SGD 0.3326 | SGD 0.2431 | SGD 0.2699 | +8.7% | 7.3M | 249 |
| 2023 | SGD 0.1464 | SGD 0.2808 | SGD 0.1391 | SGD 0.2483 | +69.6% | 11M | 225 |
| 2022 | SGD 0.1295 | SGD 0.1903 | SGD 0.1200 | SGD 0.1464 | +29.4% | 7.3M | 209 |
| 2021 | SGD 0.0869 | SGD 0.1363 | SGD 0.0863 | SGD 0.1132 | +30.2% | 4.3M | 216 |
| 2020 | SGD 0.0884 | SGD 0.0996 | SGD 0.0766 | SGD 0.0869 | -1.7% | 2.1M | 251 |
| 2019 | SGD 0.0889 | SGD 0.1020 | SGD 0.0718 | SGD 0.0884 | +0.0% | 1.6M | 204 |
| 2018 | SGD 0.0858 | SGD 0.0937 | SGD 0.0830 | SGD 0.0884 | +3.0% | 969.7K | 183 |
| 2017 | SGD 0.0979 | SGD 0.0979 | SGD 0.0782 | SGD 0.0858 | -12.4% | 4M | 197 |
| 2016 | SGD 0.0853 | SGD 0.0997 | SGD 0.0689 | SGD 0.0979 | +14.8% | 4.1M | 252 |
| 2015 | SGD 0.0986 | SGD 0.1008 | SGD 0.0786 | SGD 0.0853 | -13.5% | 25.1M | 249 |
| 2014 | SGD 0.0774 | SGD 0.1008 | SGD 0.0720 | SGD 0.0986 | +27.3% | 176.1M | 252 |
| 2013 | SGD 0.0420 | SGD 0.0884 | SGD 0.0420 | SGD 0.0774 | +88.0% | 445.1M | 250 |
| 2012 | SGD 0.0358 | SGD 0.0412 | SGD 0.0281 | SGD 0.0412 | +15.1% | 8.7M | 251 |
| 2011 | SGD 0.0259 | SGD 0.0442 | SGD 0.0225 | SGD 0.0358 | +38.1% | 37.9M | 205 |
| 2010 | SGD 0.0253 | SGD 0.0298 | SGD 0.0175 | SGD 0.0259 | +2.6% | 17.3M | 216 |
| 2009 | SGD 0.0324 | SGD 0.0324 | SGD 0.0227 | SGD 0.0253 | n/a | 27.9M | 13 |
5VS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SGD 0.6350 | 0.0% |
| October 2026 | SGD 0.6350 | +0.8% |
| September 2026 | SGD 0.6300 | +10.5% |
| August 2026 | SGD 0.5700 | -3.3% |
| July 2026 | SGD 0.5894 | +22.4% |
| June 2026 | SGD 0.4813 | +1.0% |
| May 2026 | SGD 0.4764 | +2.1% |
| April 2026 | SGD 0.4666 | +2.2% |
| March 2026 | SGD 0.4568 | -6.1% |
| February 2026 | SGD 0.4862 | -1.0% |
| January 2026 | SGD 0.4913 | +1.0% |
| December 2025 | SGD 0.4865 | -3.8% |
About the 5VS data
Daily bars. 3,890 sessions from Dec 7, 2009 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 18, 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 Dec 7, 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%3A5VS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SGX
Common questions
5VS share price history
