What is the all time high of KJ5?

BBR Holdings (S) Ltd (KJ5) closed at its highest ever adjusted price, SGD 1.47, on Jan 3, 2000. Its lowest close was SGD 0.0343 on Oct 14, 2002.

How much has KJ5 returned over the last 10 years?

+37.0% in price terms from the close ten years before Sep 28, 2026, which is +3.2% a year compounded. Over one year the return is +11.6%; over five years +82.3%.

What was the worst drawdown in KJ5 history?

-97.7% from the Jan 3, 2000 peak to the Oct 14, 2002 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does KJ5 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 KJ5 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 KJ5 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 KJ5?

Among complete calendar years, 2006 was the best at +233.3% and 2001 the worst at -66.7%, measured close to close.

SGX · KJ5 · stock

BBR Holdings (S) Ltd (KJ5) stock price history

Every SGX trading session of BBR Holdings (S) Ltd 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 KJ5 data, free key Year by year table

KJ5 adjusted close, 2000 to 2026

KJ5BBR Holdings (S) Ltd

SGD 0.2200+11.6% over one year

SGD 1.47
All time high, 2000: SGD 0.2850
52 week high, SGD 0.1675 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.

KJ5 key facts

BBR Holdings (S) Ltd (KJ5) closed at SGD 0.2200 on Sep 28, 2026 on SGX.
KJ5's all time high close is SGD 1.47, set on Jan 3, 2000; its all time low close is SGD 0.0343 on Oct 14, 2002.
KJ5's 52 week range is SGD 0.1675 to SGD 0.2850.
KJ5 returned +11.6% over the year to Sep 28, 2026 and +82.3% over five years.
Over ten years KJ5 returned +37%, +3.2% a year compounded.
KJ5's deepest drawdown was -97.7% from Jan 3, 2000 to Oct 14, 2002.
DataCedar holds 6,770 daily sessions of KJ5 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

KJ5 price chart, 2000 to 2026

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

KJ5 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	+15.8%
6 months	+26.1%
Year to date	+20.0%
1 year	+11.6%
3 years	+95.3%
5 years	+82.3%
10 years	+37.0%
Since Jan 3, 2000	-85.1%
Compound annual growth, 26.7 years	-6.9%

KJ5 records

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

All time high close: SGD 1.47 on Jan 3, 2000
All time low close: SGD 0.0343 on Oct 14, 2002
52 week high: SGD 0.2850 on Jul 22, 2026
52 week low: SGD 0.1675 on Mar 30, 2026
Deepest drawdown: -97.7% from Jan 3, 2000 to Oct 14, 2002, not yet recovered
Best single session: +100.0% on Jun 2, 2003
Worst single session: -33.3% on Oct 14, 2002
Volatility, 1 year annualised: 39.3%
Sessions closing higher, 1 year: 26%
Best calendar year: 2006, +233%
Worst calendar year: 2001, -67%

KJ5 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 0.1862	SGD 0.2850	SGD 0.1675	SGD 0.2200	+19.4%	176.4M	186
2025	SGD 0.1291	SGD 0.2513	SGD 0.1175	SGD 0.1843	+41.7%	61.1M	252
2024	SGD 0.1070	SGD 0.1301	SGD 0.0986	SGD 0.1301	+21.5%	12.6M	252
2023	SGD 0.1098	SGD 0.1267	SGD 0.0939	SGD 0.1070	-2.5%	6.9M	249
2022	SGD 0.1207	SGD 0.1510	SGD 0.0933	SGD 0.1098	-9.0%	6.9M	250
2021	SGD 0.1555	SGD 0.1555	SGD 0.1144	SGD 0.1207	-13.5%	7.1M	253
2020	SGD 0.1448	SGD 0.1788	SGD 0.0894	SGD 0.1394	-3.7%	10.8M	252
2019	SGD 0.1519	SGD 0.1770	SGD 0.1216	SGD 0.1448	-4.7%	8.6M	253
2018	SGD 0.2217	SGD 0.2260	SGD 0.1519	SGD 0.1519	-31.5%	22.5M	251
2017	SGD 0.1521	SGD 0.2434	SGD 0.1378	SGD 0.2217	+45.7%	46.6M	250
2016	SGD 0.1487	SGD 0.1690	SGD 0.1289	SGD 0.1521	+1.2%	36.9M	252
2015	SGD 0.2083	SGD 0.2190	SGD 0.1405	SGD 0.1504	-27.8%	19.6M	249
2014	SGD 0.2101	SGD 0.2444	SGD 0.1945	SGD 0.2083	-0.8%	62.8M	252
2013	SGD 0.1787	SGD 0.2490	SGD 0.1713	SGD 0.2101	+15.1%	41.7M	250
2012	SGD 0.1475	SGD 0.1899	SGD 0.1474	SGD 0.1824	+23.7%	25.6M	251
2011	SGD 0.1861	SGD 0.2194	SGD 0.1439	SGD 0.1475	-20.8%	46.1M	250
2010	SGD 0.1885	SGD 0.2228	SGD 0.1405	SGD 0.1861	-1.3%	87.2M	252
2009	SGD 0.1371	SGD 0.2742	SGD 0.1028	SGD 0.1885	+22.2%	112.9M	251
2008	SGD 0.3256	SGD 0.3428	SGD 0.1028	SGD 0.1542	-55.0%	109.1M	252
2007	SGD 0.3428	SGD 0.6513	SGD 0.2571	SGD 0.3428	0.0%	94.1M	250
2006	SGD 0.1028	SGD 0.3428	SGD 0.0857	SGD 0.3428	+233.3%	18.2M	258
2005	SGD 0.0686	SGD 0.1371	SGD 0.0514	SGD 0.1028	+50.0%	13M	250
2004	SGD 0.1371	SGD 0.1542	SGD 0.0514	SGD 0.0686	-50.0%	27.7M	262
2003	SGD 0.0514	SGD 0.1714	SGD 0.0171	SGD 0.1371	+166.7%	182.6M	261
2002	SGD 0.1200	SGD 0.1542	SGD 0.0171	SGD 0.0514	-57.1%	22.8M	261
2001	SGD 0.3599	SGD 0.4456	SGD 0.0686	SGD 0.1200	-66.7%	20.8M	261
2000	SGD 1.44	SGD 1.51	SGD 0.3085	SGD 0.3599	n/a	10.9M	260

KJ5 monthly closes, last 12 months

Month	Month end close	Change
September 2026	SGD 0.2200	-2.2%
August 2026	SGD 0.2250	-10.0%
July 2026	SGD 0.2500	+32.3%
June 2026	SGD 0.1890	-5.5%
May 2026	SGD 0.2000	-1.0%
April 2026	SGD 0.2020	+13.3%
March 2026	SGD 0.1784	-15.8%
February 2026	SGD 0.2119	-2.3%
January 2026	SGD 0.2168	+17.6%
December 2025	SGD 0.1843	+3.9%
November 2025	SGD 0.1774	-7.2%
October 2025	SGD 0.1912	-0.5%

About the KJ5 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/KJ5/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SGX

K29 Karin Technology Holdings Limited
K71U Keppel REIT
K75 Koh Brothers Group Limited
KIN Kin Global Limited
KUH TSH Corporation Limited
KUO International Cement Group Ltd.
KUX OIO Holdings Limited
KYB Food Innovators Holdings Limited

Browse SGX

Historical data guides

Common questions

KJ5 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market