What is the all time high of D8DU?

First Ship Lease Trust (D8DU) closed at its highest ever adjusted price, SGD 0.1827, on Jul 23, 2008. Its lowest close was SGD 0.0105 on Jan 10, 2019.

How much has D8DU returned over the last 10 years?

-20.9% in price terms from the close ten years before Sep 28, 2026, which is -2.3% a year compounded. Over one year the return is -10.3%; over five years -17.6%.

What was the worst drawdown in D8DU history?

-94.3% from the Jul 24, 2008 peak to the Jan 10, 2019 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does D8DU historical data go?

The daily series starts on Nov 30, 2007 and runs to Sep 28, 2026: 4,727 trading sessions across 18.8 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are D8DU 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 D8DU 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 Nov 30, 2007 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for D8DU?

Among complete calendar years, 2020 was the best at +159.1% and 2012 the worst at -55.0%, measured close to close.

SGX · D8DU · stock

First Ship Lease Trust (D8DU) stock price history

Every SGX trading session of First Ship Lease Trust from Nov 30, 2007 to Sep 28, 2026: 4,727 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 D8DU data, free key Year by year table

D8DU adjusted close, 2007 to 2026

D8DUFirst Ship Lease Trust

SGD 0.0350-10.3% over one year

SGD 0.1827
All time high, 2008: SGD 0.0720
52 week high, SGD 0.0340 low: 4,727
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

D8DU key facts

First Ship Lease Trust (D8DU) closed at SGD 0.0350 on Sep 28, 2026 on SGX.
D8DU's all time high close is SGD 0.1827, set on Jul 23, 2008; its all time low close is SGD 0.0105 on Jan 10, 2019.
D8DU's 52 week range is SGD 0.0340 to SGD 0.0720.
D8DU returned -10.3% over the year to Sep 28, 2026 and -17.6% over five years.
Over ten years D8DU returned -21%, -2.3% a year compounded.
D8DU's deepest drawdown was -94.3% from Jul 24, 2008 to Jan 10, 2019.
DataCedar holds 4,727 daily sessions of D8DU history from Nov 30, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

D8DU price chart, 2007 to 2026

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

D8DU returns

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

Period	Return
1 month	-5.4%
3 months	-12.5%
6 months	-14.6%
Year to date	-14.6%
1 year	-10.3%
3 years	-28.9%
5 years	-17.6%
10 years	-20.9%
Since Nov 30, 2007	-79.0%
Compound annual growth, 18.8 years	-8.0%

D8DU records

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

All time high close: SGD 0.1827 on Jul 23, 2008
All time low close: SGD 0.0105 on Jan 10, 2019
52 week high: SGD 0.0720 on Jan 15, 2026
52 week low: SGD 0.0340 on Sep 24, 2026
Deepest drawdown: -94.3% from Jul 24, 2008 to Jan 10, 2019, not yet recovered
Best single session: +74.0% on Mar 30, 2020
Worst single session: -31.8% on Nov 27, 2018
Volatility, 1 year annualised: 63.2%
Sessions closing higher, 1 year: 28%
Best calendar year: 2020, +159%
Worst calendar year: 2012, -55%

D8DU 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. 2007 starts on Nov 30, 2007; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	SGD 0.0460	SGD 0.0720	SGD 0.0340	SGD 0.0350	-27.1%	168.6M	186
2025	SGD 0.0500	SGD 0.0520	SGD 0.0360	SGD 0.0480	-2.0%	80.1M	252
2024	SGD 0.0331	SGD 0.0523	SGD 0.0290	SGD 0.0490	+48.1%	130.4M	252
2023	SGD 0.0600	SGD 0.0654	SGD 0.0154	SGD 0.0331	-45.6%	39.2M	249
2022	SGD 0.0503	SGD 0.0646	SGD 0.0403	SGD 0.0608	+20.7%	145.4M	250
2021	SGD 0.0382	SGD 0.0522	SGD 0.0331	SGD 0.0503	+33.2%	216.5M	253
2020	SGD 0.0146	SGD 0.0382	SGD 0.0133	SGD 0.0378	+159.1%	148.2M	252
2019	SGD 0.0109	SGD 0.0177	SGD 0.0105	SGD 0.0146	+33.3%	89.1M	253
2018	SGD 0.0226	SGD 0.0253	SGD 0.0105	SGD 0.0109	-50.0%	70.6M	251
2017	SGD 0.0389	SGD 0.0396	SGD 0.0177	SGD 0.0219	-43.4%	175.1M	250
2016	SGD 0.0391	SGD 0.0455	SGD 0.0311	SGD 0.0386	-1.2%	134.1M	252
2015	SGD 0.0243	SGD 0.0469	SGD 0.0243	SGD 0.0391	+57.8%	278.9M	249
2014	SGD 0.0202	SGD 0.0297	SGD 0.0163	SGD 0.0248	+22.9%	76.2M	252
2013	SGD 0.0316	SGD 0.0450	SGD 0.0192	SGD 0.0202	-34.6%	140.8M	250
2012	SGD 0.0686	SGD 0.0734	SGD 0.0289	SGD 0.0309	-55.0%	247.2M	251
2011	SGD 0.1013	SGD 0.1046	SGD 0.0596	SGD 0.0686	-32.3%	270.8M	250
2010	SGD 0.1201	SGD 0.1334	SGD 0.0751	SGD 0.1013	-15.0%	271.6M	252
2009	SGD 0.0758	SGD 0.1298	SGD 0.0564	SGD 0.1191	+58.8%	255M	251
2008	SGD 0.1613	SGD 0.1855	SGD 0.0517	SGD 0.0750	-54.3%	221.3M	252
2007	SGD 0.1667	SGD 0.1748	SGD 0.1560	SGD 0.1640	n/a	13.4M	20

D8DU monthly closes, last 12 months

Month	Month end close	Change
September 2026	SGD 0.0350	-2.8%
August 2026	SGD 0.0360	-7.7%
July 2026	SGD 0.0390	-2.5%
June 2026	SGD 0.0400	0.0%
May 2026	SGD 0.0400	-4.8%
April 2026	SGD 0.0420	+2.4%
March 2026	SGD 0.0410	-19.6%
February 2026	SGD 0.0510	-5.6%
January 2026	SGD 0.0540	+12.5%
December 2025	SGD 0.0480	+20.0%
November 2025	SGD 0.0400	0.0%
October 2025	SGD 0.0400	+5.3%

About the D8DU data

Daily bars. 4,727 sessions from Nov 30, 2007 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 Nov 30, 2007, 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/D8DU/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SGX

CYW TrickleStar Limited
D03 Del Monte Pacific Limited
D05 DBS Group Holdings Ltd
D5IU Landmark REIT
DHLU Daiwa House Logistics Trust
DM0 PSC Corporation Ltd.
DRX ST Group Food Industries Holdings Limited
DU4 Mermaid Maritime Public Company Limited

Browse SGX

Historical data guides

Common questions

D8DU share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market