What is the all time high of A31?

Addvalue Technologies Ltd (A31) closed at its highest ever adjusted price, SGD 0.5318, on Jul 12, 2000. Its lowest close was SGD 0.0070 on Mar 4, 2024.

How much has A31 returned over the last 10 years?

+220.8% in price terms from the close ten years before Sep 28, 2026, which is +12.4% a year compounded. Over one year the return is +450.0%; over five years +1,300%.

What was the worst drawdown in A31 history?

-98.7% from the Jul 12, 2000 peak to the Mar 4, 2024 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does A31 historical data go?

The daily series starts on Jun 14, 2000 and runs to Sep 28, 2026: 6,653 trading sessions across 26.3 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are A31 historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get A31 historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jun 14, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for A31?

Among complete calendar years, 2025 was the best at +545.5% and 2008 the worst at -63.0%, measured close to close.

SGX · A31 · stock

Addvalue Technologies Ltd (A31) stock price history

Every SGX trading session of Addvalue Technologies Ltd from Jun 14, 2000 to Sep 28, 2026: 6,653 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.

Get A31 data, free key Year by year table

A31 adjusted close, 2000 to 2026

A31Addvalue Technologies Ltd

SGD 0.1540+450.0% over one year

SGD 0.5318
All time high, 2000: SGD 0.2050
52 week high, SGD 0.0270 low: 6,653
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

A31 key facts

Addvalue Technologies Ltd (A31) closed at SGD 0.1540 on Sep 28, 2026 on SGX.
A31's all time high close is SGD 0.5318, set on Jul 12, 2000; its all time low close is SGD 0.0070 on Mar 4, 2024.
A31's 52 week range is SGD 0.0270 to SGD 0.2050.
A31 returned +450.0% over the year to Sep 28, 2026 and +1,300% over five years.
Over ten years A31 returned +221%, +12.4% a year compounded.
A31's deepest drawdown was -98.7% from Jul 12, 2000 to Mar 4, 2024.
DataCedar holds 6,653 daily sessions of A31 history from Jun 14, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

A31 price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

A31 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-8.9%
3 months	+13.2%
6 months	+85.5%
Year to date	+116.9%
1 year	+450.0%
3 years	+1,300%
5 years	+1,300%
10 years	+220.8%
Since Jun 14, 2000	-54.7%
Compound annual growth, 26.3 years	-3.0%

A31 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: SGD 0.5318 on Jul 12, 2000
All time low close: SGD 0.0070 on Mar 4, 2024
52 week high: SGD 0.2050 on May 29, 2026
52 week low: SGD 0.0270 on Sep 29, 2025
Deepest drawdown: -98.7% from Jul 12, 2000 to Mar 4, 2024, not yet recovered
Best single session: +149.2% on Mar 26, 2014
Worst single session: -31.6% on Aug 16, 2021
Volatility, 1 year annualised: 74.1%
Sessions closing higher, 1 year: 44%
Best calendar year: 2025, +545%
Worst calendar year: 2008, -63%

A31 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. 2000 starts on Jun 14, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	SGD 0.0710	SGD 0.2050	SGD 0.0640	SGD 0.1540	+116.9%	15B	186
2025	SGD 0.0110	SGD 0.0740	SGD 0.0080	SGD 0.0710	+545.5%	4B	252
2024	SGD 0.0090	SGD 0.0150	SGD 0.0060	SGD 0.0110	+10.0%	600.4M	252
2023	SGD 0.0120	SGD 0.0160	SGD 0.0080	SGD 0.0100	-16.7%	358.9M	249
2022	SGD 0.0140	SGD 0.0200	SGD 0.0110	SGD 0.0120	-14.3%	964M	250
2021	SGD 0.0240	SGD 0.0250	SGD 0.0060	SGD 0.0140	-39.1%	1.3B	253
2020	SGD 0.0320	SGD 0.0340	SGD 0.0160	SGD 0.0230	-25.8%	1.4B	252
2019	SGD 0.0240	SGD 0.0360	SGD 0.0200	SGD 0.0310	+29.2%	667.7M	253
2018	SGD 0.0420	SGD 0.0460	SGD 0.0230	SGD 0.0240	-41.5%	1.3B	251
2017	SGD 0.0360	SGD 0.0680	SGD 0.0350	SGD 0.0410	+13.9%	7.1B	250
2016	SGD 0.0463	SGD 0.0610	SGD 0.0280	SGD 0.0360	-20.5%	2.8B	252
2015	SGD 0.0709	SGD 0.0867	SGD 0.0374	SGD 0.0453	-36.1%	1.8B	249
2014	SGD 0.0650	SGD 0.1792	SGD 0.0571	SGD 0.0709	+10.8%	2.2B	252
2013	SGD 0.0808	SGD 0.0955	SGD 0.0611	SGD 0.0640	-20.7%	868.1M	250
2012	SGD 0.0532	SGD 0.1172	SGD 0.0522	SGD 0.0808	+51.9%	1.6B	251
2011	SGD 0.0394	SGD 0.0965	SGD 0.0345	SGD 0.0532	+20.0%	646.7M	250
2010	SGD 0.0295	SGD 0.0591	SGD 0.0295	SGD 0.0443	+50.0%	413.1M	252
2009	SGD 0.0443	SGD 0.0886	SGD 0.0246	SGD 0.0295	-40.0%	356.5M	251
2008	SGD 0.1280	SGD 0.1773	SGD 0.0492	SGD 0.0492	-63.0%	454.8M	252
2007	SGD 0.0689	SGD 0.1723	SGD 0.0640	SGD 0.1330	+92.9%	400.9M	250
2006	SGD 0.0640	SGD 0.0886	SGD 0.0492	SGD 0.0689	0.0%	14.8M	258
2005	SGD 0.0837	SGD 0.0985	SGD 0.0345	SGD 0.0689	-17.6%	274.6M	250
2004	SGD 0.1576	SGD 0.1773	SGD 0.0591	SGD 0.0837	-46.9%	528.3M	262
2003	SGD 0.1083	SGD 0.1920	SGD 0.0936	SGD 0.1576	+45.5%	734.6M	261
2002	SGD 0.1625	SGD 0.2019	SGD 0.0886	SGD 0.1083	-33.3%	141.3M	261
2001	SGD 0.2807	SGD 0.3496	SGD 0.1182	SGD 0.1625	-42.1%	1.1B	261
2000	SGD 0.2807	SGD 0.5417	SGD 0.2561	SGD 0.2807	n/a	1.5B	143

A31 monthly closes, last 12 months

Month	Month end close	Change
September 2026	SGD 0.1540	-16.3%
August 2026	SGD 0.1840	+28.7%
July 2026	SGD 0.1430	+2.9%
June 2026	SGD 0.1390	-30.5%
May 2026	SGD 0.2000	+39.9%
April 2026	SGD 0.1430	+76.5%
March 2026	SGD 0.0810	-12.0%
February 2026	SGD 0.0920	+29.6%
January 2026	SGD 0.0710	0.0%
December 2025	SGD 0.0710	+61.4%
November 2025	SGD 0.0440	+2.3%
October 2025	SGD 0.0430	+22.9%

About the A31 data

Daily bars. 6,653 sessions from Jun 14, 2000 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 29, 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 14, 2000, 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/A31/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SGX

9VW Polaris E&M Limited
A04 ASL Marine Holdings Ltd.
A17U CapitaLand Ascendas REIT
A30 Aspial Corporation Limited
A50 Thomson Medical Group Limited
A52 AnnAik Limited
A55 Asia Enterprises Holding Limited
A7RU Keppel Infrastructure Trust

Browse SGX

Historical data guides

Common questions

A31 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market