What is the all time high of I49?

IFS Capital Limited (I49) closed at its highest ever adjusted price, SGD 0.4977, on Feb 22, 2007. Its lowest close was SGD 0.0957 on Jun 18, 2024.

How much has I49 returned over the last 10 years?

-4.3% in price terms from the close ten years before Sep 28, 2026, which is -0.4% a year compounded. Over one year the return is +0.4%; over five years +7.2%.

What was the worst drawdown in I49 history?

-80.8% from the Feb 22, 2007 peak to the Jun 18, 2024 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does I49 historical data go?

The daily series starts on Jan 3, 2000 and runs to Sep 28, 2026: 6,770 trading sessions across 26.7 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are I49 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 I49 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 Jan 3, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for I49?

Among complete calendar years, 2025 was the best at +71.1% and 2008 the worst at -39.8%, measured close to close.

SGX · I49 · stock

IFS Capital Limited (I49) stock price history

Every SGX trading session of IFS Capital 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.

Get I49 data, free key Year by year table

I49 adjusted close, 2000 to 2026

I49IFS Capital Limited

SGD 0.1600+0.4% over one year

SGD 0.4977
All time high, 2007: SGD 0.2415
52 week high, SGD 0.1536 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.

I49 key facts

IFS Capital Limited (I49) closed at SGD 0.1600 on Sep 28, 2026 on SGX.
I49's all time high close is SGD 0.4977, set on Feb 22, 2007; its all time low close is SGD 0.0957 on Jun 18, 2024.
I49's 52 week range is SGD 0.1536 to SGD 0.2415.
I49 returned +0.4% over the year to Sep 28, 2026 and +7.2% over five years.
Over ten years I49 returned -4%, -0.4% a year compounded.
I49's deepest drawdown was -80.8% from Feb 22, 2007 to Jun 18, 2024.
DataCedar holds 6,770 daily sessions of I49 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

I49 price chart, 2000 to 2026

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

I49 returns

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

Period	Return
1 month	-11.1%
3 months	-9.1%
6 months	-26.4%
Year to date	-8.5%
1 year	+0.4%
3 years	+19.9%
5 years	+7.2%
10 years	-4.3%
Since Jan 3, 2000	-58.8%
Compound annual growth, 26.7 years	-3.3%

I49 records

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

All time high close: SGD 0.4977 on Feb 22, 2007
All time low close: SGD 0.0957 on Jun 18, 2024
52 week high: SGD 0.2415 on Mar 17, 2026
52 week low: SGD 0.1536 on Oct 17, 2025
Deepest drawdown: -80.8% from Feb 22, 2007 to Jun 18, 2024, not yet recovered
Best single session: +34.9% on Jun 29, 2018
Worst single session: -25.9% on Jul 5, 2018
Volatility, 1 year annualised: 43.1%
Sessions closing higher, 1 year: 25%
Best calendar year: 2025, +71%
Worst calendar year: 2008, -40%

I49 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 0.1729	SGD 0.2415	SGD 0.1560	SGD 0.1600	-5.9%	11.5M	186
2025	SGD 0.0985	SGD 0.1787	SGD 0.0957	SGD 0.1700	+71.1%	74.5M	252
2024	SGD 0.1139	SGD 0.1192	SGD 0.0938	SGD 0.0994	-12.7%	8.3M	252
2023	SGD 0.1486	SGD 0.1590	SGD 0.1086	SGD 0.1139	-23.4%	3.7M	249
2022	SGD 0.1493	SGD 0.1668	SGD 0.1335	SGD 0.1486	-3.6%	3.7M	250
2021	SGD 0.1518	SGD 0.1682	SGD 0.1393	SGD 0.1542	+1.6%	6M	253
2020	SGD 0.1814	SGD 0.1932	SGD 0.1356	SGD 0.1518	-16.3%	8.3M	252
2019	SGD 0.1614	SGD 0.2113	SGD 0.1537	SGD 0.1814	+12.4%	6M	253
2018	SGD 0.1938	SGD 0.2469	SGD 0.1614	SGD 0.1614	-16.7%	10.1M	251
2017	SGD 0.1558	SGD 0.2090	SGD 0.1558	SGD 0.1938	+13.3%	25.4M	250
2016	SGD 0.2431	SGD 0.2469	SGD 0.1520	SGD 0.1710	-33.8%	14.5M	252
2015	SGD 0.3113	SGD 0.3296	SGD 0.2318	SGD 0.2583	-18.9%	3.2M	249
2014	SGD 0.2997	SGD 0.3515	SGD 0.2684	SGD 0.3186	+8.8%	7.6M	252
2013	SGD 0.2680	SGD 0.3853	SGD 0.2680	SGD 0.2928	+9.2%	5.1M	250
2012	SGD 0.2248	SGD 0.2859	SGD 0.2056	SGD 0.2680	+19.2%	3M	251
2011	SGD 0.3238	SGD 0.3394	SGD 0.1895	SGD 0.2248	-30.6%	2.4M	250
2010	SGD 0.2900	SGD 0.3535	SGD 0.2762	SGD 0.3238	+11.7%	4.2M	252
2009	SGD 0.2633	SGD 0.3009	SGD 0.2150	SGD 0.2900	+10.1%	2.6M	251
2008	SGD 0.3638	SGD 0.4585	SGD 0.1747	SGD 0.2633	-39.8%	5.6M	252
2007	SGD 0.3187	SGD 0.5067	SGD 0.3113	SGD 0.4371	+35.6%	1.5M	250
2006	SGD 0.2316	SGD 0.3991	SGD 0.2297	SGD 0.3224	+39.2%	536.1K	258
2005	SGD 0.2376	SGD 0.2959	SGD 0.2149	SGD 0.2316	-2.5%	6.5M	250
2004	SGD 0.1891	SGD 0.2727	SGD 0.1825	SGD 0.2376	+25.7%	7.2M	262
2003	SGD 0.1681	SGD 0.2265	SGD 0.1660	SGD 0.1891	+12.5%	19.6M	261
2002	SGD 0.1897	SGD 0.2587	SGD 0.1380	SGD 0.1681	-11.4%	2.7M	261
2001	SGD 0.1726	SGD 0.2544	SGD 0.1347	SGD 0.1897	+9.9%	1.5M	261
2000	SGD 0.3861	SGD 0.4005	SGD 0.1642	SGD 0.1726	n/a	3.2M	260

I49 monthly closes, last 12 months

Month	Month end close	Change
September 2026	SGD 0.1600	-11.1%
August 2026	SGD 0.1800	+4.0%
July 2026	SGD 0.1730	-1.7%
June 2026	SGD 0.1760	-7.9%
May 2026	SGD 0.1910	-8.0%
April 2026	SGD 0.2077	-2.3%
March 2026	SGD 0.2125	+25.7%
February 2026	SGD 0.1690	+1.2%
January 2026	SGD 0.1671	-1.7%
December 2025	SGD 0.1700	+0.6%
November 2025	SGD 0.1690	+6.1%
October 2025	SGD 0.1594	0.0%

About the I49 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 24, 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/I49/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SGX

HYDD BYD Company Limited
I06 Intraco Limited
I07 ISDN Holdings Limited
I11 Renaissance United Limited
IBKD PT Bank Central Asia Tbk
IICD PT Indofood CBP Sukses Makmur Tbk
ITS Info-Tech Systems Ltd.
J03 Jadason Enterprises Ltd

Browse SGX

Historical data guides

Common questions

I49 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market