SGX · BMGU · stock
BHG Retail REIT (BMGU) stock price history
Every SGX trading session of BHG Retail REIT from Dec 11, 2015 to Sep 28, 2026: 2,716 daily bars, adjusted for splits and dividends, with minute bars from Sep 23, 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.
BMGU adjusted close, 2015 to 2026
- SGD 0.6409
- All time high, 2018
- SGD 0.4880
- 52 week high, SGD 0.3485 low
- 2,716
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
BMGU key facts
- BHG Retail REIT (BMGU) closed at SGD 0.4600 on Sep 28, 2026 on SGX.
- BMGU's all time high close is SGD 0.6409, set on Mar 8, 2018; its all time low close is SGD 0.2576 on Jul 14, 2025.
- BMGU's 52 week range is SGD 0.3485 to SGD 0.4880.
- BMGU returned +8.7% over the year to Sep 28, 2026 and -13.3% over five years.
- Over ten years BMGU returned -13%, -1.4% a year compounded.
- BMGU's deepest drawdown was -59.8% from May 22, 2018 to Jul 14, 2025.
- DataCedar holds 2,716 daily sessions of BMGU history from Dec 11, 2015 and minute bars from Sep 23, 2026, adjusted for splits and dividends, served by the API under a key.
BMGU price chart, 2015 to 2026
BMGU returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.2% |
| 3 months | +0.3% |
| 6 months | +0.3% |
| Year to date | +6.2% |
| 1 year | +8.7% |
| 3 years | -3.1% |
| 5 years | -13.3% |
| 10 years | -13.2% |
| Since Dec 11, 2015 | -25.7% |
| Compound annual growth, 10.8 years | -2.7% |
BMGU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SGD 0.6409 on Mar 8, 2018
- All time low close
- SGD 0.2576 on Jul 14, 2025
- 52 week high
- SGD 0.4880 on Jan 19, 2026
- 52 week low
- SGD 0.3485 on Feb 23, 2026
- Deepest drawdown
- -59.8% from May 22, 2018 to Jul 14, 2025, not yet recovered
- Best single session
- +46.2% on Jul 15, 2025
- Worst single session
- -39.5% on Jul 14, 2025
- Volatility, 1 year annualised
- 41.6%
- Sessions closing higher, 1 year
- 13%
- Best calendar year
- 2017, +13%
- Worst calendar year
- 2016, -18%
BMGU 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. 2015 starts on Dec 11, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SGD 0.4332 | SGD 0.4880 | SGD 0.3485 | SGD 0.4600 | +6.2% | 18.7M | 188 |
| 2025 | SGD 0.4434 | SGD 0.4856 | SGD 0.2576 | SGD 0.4332 | -2.3% | 2.9M | 252 |
| 2024 | SGD 0.4552 | SGD 0.4951 | SGD 0.3181 | SGD 0.4434 | -2.6% | 1M | 252 |
| 2023 | SGD 0.4819 | SGD 0.4943 | SGD 0.3573 | SGD 0.4552 | -5.5% | 847K | 249 |
| 2022 | SGD 0.5681 | SGD 0.5681 | SGD 0.4368 | SGD 0.4819 | -15.2% | 1.3M | 250 |
| 2021 | SGD 0.5096 | SGD 0.5821 | SGD 0.4098 | SGD 0.5681 | +11.5% | 36.5M | 253 |
| 2020 | SGD 0.5850 | SGD 0.5984 | SGD 0.3432 | SGD 0.5096 | -12.9% | 33M | 252 |
| 2019 | SGD 0.5728 | SGD 0.6301 | SGD 0.5487 | SGD 0.5850 | +2.1% | 75.2M | 253 |
| 2018 | SGD 0.5880 | SGD 0.6529 | SGD 0.5127 | SGD 0.5728 | +0.0% | 3.5M | 251 |
| 2017 | SGD 0.5068 | SGD 0.6035 | SGD 0.4720 | SGD 0.5726 | +13.0% | 121.6M | 250 |
| 2016 | SGD 0.6190 | SGD 0.6577 | SGD 0.4410 | SGD 0.5068 | -18.1% | 8.3M | 252 |
| 2015 | SGD 0.6190 | SGD 0.6229 | SGD 0.6190 | SGD 0.6190 | n/a | 25.8M | 14 |
BMGU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SGD 0.4600 | +2.2% |
| August 2026 | SGD 0.4500 | +1.4% |
| July 2026 | SGD 0.4439 | -1.1% |
| June 2026 | SGD 0.4488 | 0.0% |
| May 2026 | SGD 0.4488 | +1.1% |
| April 2026 | SGD 0.4439 | +2.3% |
| March 2026 | SGD 0.4339 | -2.1% |
| February 2026 | SGD 0.4432 | -7.3% |
| January 2026 | SGD 0.4780 | +10.3% |
| December 2025 | SGD 0.4332 | -1.1% |
| November 2025 | SGD 0.4382 | +1.1% |
| October 2025 | SGD 0.4332 | +2.4% |
About the BMGU data
Daily bars. 2,716 sessions from Dec 11, 2015 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 23, 2026 forward, most recent session Sep 23, 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 11, 2015, 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/BMGU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SGX
Common questions
BMGU share price history
