SGX · BEW · stock
JB Foods Limited (BEW) stock price history
Every SGX trading session of JB Foods Limited from Jul 23, 2012 to Nov 13, 2026: 3,479 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.
BEW adjusted close, 2012 to 2026
- SGD 0.8365
- All time high, 2013
- SGD 0.8150
- 52 week high, SGD 0.5633 low
- 3,479
- 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.
BEW key facts
- JB Foods Limited (BEW) closed at SGD 0.8050 on Nov 13, 2026 on SGX.
- BEW's all time high close is SGD 0.8365, set on Feb 20, 2013; its all time low close is SGD 0.1319 on Feb 17, 2016.
- BEW's 52 week range is SGD 0.5633 to SGD 0.8150.
- BEW returned +27.9% over the year to Nov 13, 2026 and +87.4% over five years.
- Over ten years BEW returned +290%, +14.6% a year compounded.
- BEW's deepest drawdown was -84.2% from Feb 20, 2013 to Feb 17, 2016.
- DataCedar holds 3,479 daily sessions of BEW history from Jul 23, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BEW price chart, 2012 to 2026
BEW returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.6% |
| 3 months | +18.4% |
| 6 months | +29.9% |
| Year to date | +26.1% |
| 1 year | +27.9% |
| 3 years | +86.0% |
| 5 years | +87.4% |
| 10 years | +289.8% |
| Since Jul 23, 2012 | +55.4% |
| Compound annual growth, 14.3 years | +3.1% |
BEW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SGD 0.8365 on Feb 20, 2013
- All time low close
- SGD 0.1319 on Feb 17, 2016
- 52 week high
- SGD 0.8150 on Nov 13, 2026
- 52 week low
- SGD 0.5633 on Dec 23, 2025
- Deepest drawdown
- -84.2% from Feb 20, 2013 to Feb 17, 2016, not yet recovered
- Best single session
- +29.9% on Nov 14, 2017
- Worst single session
- -16.0% on Dec 21, 2017
- Volatility, 1 year annualised
- 41.6%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2017, +69%
- Worst calendar year
- 2014, -54%
BEW 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 Jul 23, 2012; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SGD 0.6524 | SGD 0.8150 | SGD 0.5867 | SGD 0.8050 | +20.8% | 13.9M | 216 |
| 2025 | SGD 0.4131 | SGD 0.7193 | SGD 0.3787 | SGD 0.6665 | +54.9% | 17.3M | 252 |
| 2024 | SGD 0.4329 | SGD 0.4543 | SGD 0.3557 | SGD 0.4304 | -0.6% | 5.2M | 252 |
| 2023 | SGD 0.3726 | SGD 0.4696 | SGD 0.3726 | SGD 0.4329 | +16.2% | 3.1M | 249 |
| 2022 | SGD 0.4255 | SGD 0.4416 | SGD 0.3653 | SGD 0.3726 | -14.1% | 1.8M | 250 |
| 2021 | SGD 0.4371 | SGD 0.5190 | SGD 0.4014 | SGD 0.4336 | -0.8% | 4.2M | 245 |
| 2020 | SGD 0.4870 | SGD 0.4870 | SGD 0.2847 | SGD 0.4371 | -7.4% | 8.5M | 240 |
| 2019 | SGD 0.4438 | SGD 0.5226 | SGD 0.4259 | SGD 0.4720 | +6.4% | 25.8M | 214 |
| 2018 | SGD 0.3316 | SGD 0.5476 | SGD 0.3200 | SGD 0.4438 | +38.7% | 60.4M | 247 |
| 2017 | SGD 0.1893 | SGD 0.3520 | SGD 0.1804 | SGD 0.3200 | +69.0% | 15.3M | 233 |
| 2016 | SGD 0.1434 | SGD 0.2065 | SGD 0.1147 | SGD 0.1893 | +32.0% | 11.8M | 252 |
| 2015 | SGD 0.2314 | SGD 0.2390 | SGD 0.1147 | SGD 0.1434 | -38.0% | 5.1M | 240 |
| 2014 | SGD 0.4983 | SGD 0.4983 | SGD 0.2103 | SGD 0.2314 | -53.6% | 16.6M | 242 |
| 2013 | SGD 0.4467 | SGD 0.8771 | SGD 0.4385 | SGD 0.4983 | +11.6% | 337.6M | 244 |
| 2012 | SGD 0.6438 | SGD 0.6595 | SGD 0.3898 | SGD 0.4467 | n/a | 211.9M | 103 |
BEW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SGD 0.8050 | +11.8% |
| October 2026 | SGD 0.7200 | -6.5% |
| September 2026 | SGD 0.7700 | +6.2% |
| August 2026 | SGD 0.7250 | +5.8% |
| July 2026 | SGD 0.6853 | +4.3% |
| June 2026 | SGD 0.6571 | -6.7% |
| May 2026 | SGD 0.7041 | +15.4% |
| April 2026 | SGD 0.6102 | -3.7% |
| March 2026 | SGD 0.6337 | -4.9% |
| February 2026 | SGD 0.6665 | +9.2% |
| January 2026 | SGD 0.6102 | -8.5% |
| December 2025 | SGD 0.6665 | +13.6% |
About the BEW data
Daily bars. 3,479 sessions from Jul 23, 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 13, 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 Jul 23, 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%3ABEW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SGX
Common questions
BEW share price history
