SGX · G0I · stock
Nam Lee Pressed Metal Industries Limited (G0I) stock price history
Every SGX trading session of Nam Lee Pressed Metal Industries Limited from Jan 3, 2000 to Sep 28, 2026: 6,770 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.
G0I adjusted close, 2000 to 2026
- SGD 0.7569
- All time high, 2026
- SGD 0.7569
- 52 week high, SGD 0.4790 low
- 6,770
- 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.
G0I key facts
- Nam Lee Pressed Metal Industries Limited (G0I) closed at SGD 0.5650 on Sep 28, 2026 on SGX.
- G0I's all time high close is SGD 0.7569, set on Jan 26, 2026; its all time low close is SGD 0.0474 on Dec 4, 2001.
- G0I's 52 week range is SGD 0.4790 to SGD 0.7569.
- G0I returned +17.9% over the year to Sep 28, 2026 and +81.0% over five years.
- Over ten years G0I returned +131%, +8.7% a year compounded.
- G0I's deepest drawdown was -82.2% from Jan 4, 2000 to Dec 4, 2001.
- DataCedar holds 6,770 daily sessions of G0I history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
G0I price chart, 2000 to 2026
G0I returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.6% |
| 3 months | -16.9% |
| 6 months | -12.4% |
| Year to date | -8.6% |
| 1 year | +17.9% |
| 3 years | +110.5% |
| 5 years | +81.0% |
| 10 years | +131.1% |
| Since Jan 3, 2000 | +141.0% |
| Compound annual growth, 26.7 years | +3.3% |
G0I records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SGD 0.7569 on Jan 26, 2026
- All time low close
- SGD 0.0474 on Dec 4, 2001
- 52 week high
- SGD 0.7569 on Jan 27, 2026
- 52 week low
- SGD 0.4790 on Sep 29, 2025
- Deepest drawdown
- -82.2% from Jan 4, 2000 to Dec 4, 2001, recovered Oct 15, 2003
- Best single session
- +37.5% on Nov 17, 2009
- Worst single session
- -32.6% on Aug 6, 2004
- Volatility, 1 year annualised
- 28.8%
- Sessions closing higher, 1 year
- 32%
- Growth of 1 since 2000
- 2.4×
- Best calendar year
- 2003, +251%
- Worst calendar year
- 2004, -42%
G0I 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 Jan 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SGD 0.6084 | SGD 0.7569 | SGD 0.5450 | SGD 0.5650 | -8.6% | 37.7M | 186 |
| 2025 | SGD 0.2798 | SGD 0.6227 | SGD 0.2778 | SGD 0.6179 | +120.9% | 67.3M | 252 |
| 2024 | SGD 0.2505 | SGD 0.2843 | SGD 0.2166 | SGD 0.2798 | +11.7% | 30.9M | 252 |
| 2023 | SGD 0.2955 | SGD 0.3042 | SGD 0.2505 | SGD 0.2505 | -15.2% | 8.2M | 249 |
| 2022 | SGD 0.2961 | SGD 0.3123 | SGD 0.2659 | SGD 0.2955 | -0.2% | 9M | 250 |
| 2021 | SGD 0.2563 | SGD 0.3121 | SGD 0.2521 | SGD 0.2961 | +13.8% | 20.4M | 253 |
| 2020 | SGD 0.2753 | SGD 0.2863 | SGD 0.2142 | SGD 0.2601 | -6.7% | 16M | 252 |
| 2019 | SGD 0.2611 | SGD 0.2936 | SGD 0.2570 | SGD 0.2789 | +6.8% | 15.6M | 253 |
| 2018 | SGD 0.2580 | SGD 0.2713 | SGD 0.2407 | SGD 0.2611 | +1.2% | 10.1M | 251 |
| 2017 | SGD 0.2231 | SGD 0.2677 | SGD 0.2200 | SGD 0.2580 | +17.3% | 18.7M | 250 |
| 2016 | SGD 0.1831 | SGD 0.2658 | SGD 0.1690 | SGD 0.2200 | +20.2% | 38.6M | 252 |
| 2015 | SGD 0.1527 | SGD 0.1859 | SGD 0.1521 | SGD 0.1831 | +22.1% | 18.3M | 249 |
| 2014 | SGD 0.1634 | SGD 0.1685 | SGD 0.1393 | SGD 0.1500 | -8.2% | 14.6M | 252 |
| 2013 | SGD 0.1649 | SGD 0.2037 | SGD 0.1481 | SGD 0.1634 | -2.4% | 53.8M | 250 |
| 2012 | SGD 0.1234 | SGD 0.1746 | SGD 0.1116 | SGD 0.1673 | +35.6% | 40.9M | 251 |
| 2011 | SGD 0.1279 | SGD 0.1371 | SGD 0.1005 | SGD 0.1234 | -3.5% | 7.4M | 250 |
| 2010 | SGD 0.1108 | SGD 0.1430 | SGD 0.1045 | SGD 0.1279 | +17.6% | 11.5M | 252 |
| 2009 | SGD 0.0962 | SGD 0.1422 | SGD 0.0795 | SGD 0.1087 | +26.2% | 9.3M | 251 |
| 2008 | SGD 0.1313 | SGD 0.1323 | SGD 0.0721 | SGD 0.0862 | -34.4% | 13.8M | 252 |
| 2007 | SGD 0.1427 | SGD 0.2255 | SGD 0.1236 | SGD 0.1313 | -8.0% | 57.5M | 250 |
| 2006 | SGD 0.1551 | SGD 0.1814 | SGD 0.1219 | SGD 0.1427 | -8.0% | 22.9M | 258 |
| 2005 | SGD 0.1637 | SGD 0.1748 | SGD 0.1465 | SGD 0.1551 | -3.6% | 18.2M | 250 |
| 2004 | SGD 0.2791 | SGD 0.3274 | SGD 0.1471 | SGD 0.1609 | -42.3% | 112.4M | 262 |
| 2003 | SGD 0.0795 | SGD 0.3247 | SGD 0.0572 | SGD 0.2791 | +251.0% | 315.6M | 261 |
| 2002 | SGD 0.0663 | SGD 0.0969 | SGD 0.0522 | SGD 0.0795 | +19.9% | 3.1M | 261 |
| 2001 | SGD 0.1113 | SGD 0.1298 | SGD 0.0474 | SGD 0.0663 | -40.4% | 5.9M | 261 |
| 2000 | SGD 0.2023 | SGD 0.2689 | SGD 0.0927 | SGD 0.1113 | n/a | 62.7M | 260 |
G0I monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SGD 0.5650 | -2.6% |
| August 2026 | SGD 0.5800 | -9.4% |
| July 2026 | SGD 0.6400 | -3.8% |
| June 2026 | SGD 0.6650 | -2.2% |
| May 2026 | SGD 0.6800 | -4.9% |
| April 2026 | SGD 0.7150 | +13.5% |
| March 2026 | SGD 0.6300 | -12.5% |
| February 2026 | SGD 0.7200 | +7.4% |
| January 2026 | SGD 0.6706 | +8.5% |
| December 2025 | SGD 0.6179 | +17.3% |
| November 2025 | SGD 0.5269 | -2.7% |
| October 2025 | SGD 0.5413 | +9.7% |
About the G0I data
Daily bars. 6,770 sessions from Jan 3, 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 Jan 3, 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/G0I/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SGX
Common questions
G0I share price history
