SGX · MV4 · stock
Mewah International Inc. (MV4) stock price history
Every SGX trading session of Mewah International Inc. from Nov 24, 2010 to Sep 28, 2026: 3,980 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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.
MV4 adjusted close, 2010 to 2026
- SGD 0.7755
- All time high, 2011
- SGD 0.3312
- 52 week high, SGD 0.2500 low
- 3,980
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
MV4 key facts
- Mewah International Inc. (MV4) closed at SGD 0.2650 on Sep 28, 2026 on SGX.
- MV4's all time high close is SGD 0.7755, set on Jan 6, 2011; its all time low close is SGD 0.1494 on Mar 16, 2020.
- MV4's 52 week range is SGD 0.2500 to SGD 0.3312.
- MV4 returned -10.8% over the year to Sep 28, 2026 and -21.3% over five years.
- Over ten years MV4 returned +44%, +3.7% a year compounded.
- MV4's deepest drawdown was -80.7% from Jan 18, 2011 to Mar 16, 2020.
- DataCedar holds 3,980 daily sessions of MV4 history from Nov 24, 2010 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
MV4 price chart, 2010 to 2026
MV4 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.6% |
| 3 months | -6.5% |
| 6 months | -15.0% |
| Year to date | -6.2% |
| 1 year | -10.8% |
| 3 years | -0.6% |
| 5 years | -21.3% |
| 10 years | +43.7% |
| Since Nov 24, 2010 | -58.6% |
| Compound annual growth, 15.8 years | -5.4% |
MV4 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SGD 0.7755 on Jan 6, 2011
- All time low close
- SGD 0.1494 on Mar 16, 2020
- 52 week high
- SGD 0.3312 on Apr 10, 2026
- 52 week low
- SGD 0.2500 on Sep 10, 2026
- Deepest drawdown
- -80.7% from Jan 18, 2011 to Mar 16, 2020, not yet recovered
- Best single session
- +23.0% on Oct 13, 2015
- Worst single session
- -16.0% on Oct 14, 2015
- Volatility, 1 year annualised
- 39.4%
- Sessions closing higher, 1 year
- 23%
- Best calendar year
- 2020, +38%
- Worst calendar year
- 2011, -55%
MV4 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. 2010 starts on Nov 24, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SGD 0.2874 | SGD 0.3312 | SGD 0.2500 | SGD 0.2650 | -6.2% | 10M | 186 |
| 2025 | SGD 0.2504 | SGD 0.3361 | SGD 0.2126 | SGD 0.2825 | +17.2% | 11.7M | 252 |
| 2024 | SGD 0.2666 | SGD 0.2804 | SGD 0.2162 | SGD 0.2410 | -9.6% | 6M | 252 |
| 2023 | SGD 0.2839 | SGD 0.2926 | SGD 0.2379 | SGD 0.2666 | -6.1% | 9.2M | 249 |
| 2022 | SGD 0.3239 | SGD 0.3836 | SGD 0.2184 | SGD 0.2839 | -12.4% | 12.6M | 250 |
| 2021 | SGD 0.2589 | SGD 0.4148 | SGD 0.2589 | SGD 0.3239 | +17.5% | 37.8M | 253 |
| 2020 | SGD 0.2033 | SGD 0.2904 | SGD 0.1494 | SGD 0.2756 | +38.4% | 11.6M | 252 |
| 2019 | SGD 0.2002 | SGD 0.2360 | SGD 0.1762 | SGD 0.1992 | -0.5% | 22.7M | 253 |
| 2018 | SGD 0.2428 | SGD 0.2428 | SGD 0.1762 | SGD 0.2002 | -16.2% | 18.2M | 251 |
| 2017 | SGD 0.2029 | SGD 0.2656 | SGD 0.2029 | SGD 0.2389 | +17.7% | 67.4M | 250 |
| 2016 | SGD 0.2330 | SGD 0.2437 | SGD 0.1475 | SGD 0.2029 | -19.1% | 55M | 252 |
| 2015 | SGD 0.2631 | SGD 0.2688 | SGD 0.1864 | SGD 0.2509 | -5.9% | 88.1M | 249 |
| 2014 | SGD 0.3163 | SGD 0.3465 | SGD 0.2460 | SGD 0.2665 | -15.7% | 216.1M | 252 |
| 2013 | SGD 0.3646 | SGD 0.3911 | SGD 0.2751 | SGD 0.3163 | -13.2% | 347.5M | 250 |
| 2012 | SGD 0.3093 | SGD 0.4330 | SGD 0.2501 | SGD 0.3646 | +20.4% | 1.2B | 251 |
| 2011 | SGD 0.6851 | SGD 0.7949 | SGD 0.2377 | SGD 0.3028 | -55.4% | 1.2B | 250 |
| 2010 | SGD 0.6786 | SGD 0.7044 | SGD 0.5752 | SGD 0.6786 | n/a | 291.3M | 28 |
MV4 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SGD 0.2650 | -1.9% |
| August 2026 | SGD 0.2700 | -8.0% |
| July 2026 | SGD 0.2934 | 0.0% |
| June 2026 | SGD 0.2934 | -1.7% |
| May 2026 | SGD 0.2984 | +1.7% |
| April 2026 | SGD 0.2934 | -2.8% |
| March 2026 | SGD 0.3020 | -1.6% |
| February 2026 | SGD 0.3069 | -6.0% |
| January 2026 | SGD 0.3263 | +15.5% |
| December 2025 | SGD 0.2825 | -1.7% |
| November 2025 | SGD 0.2874 | -1.7% |
| October 2025 | SGD 0.2922 | -3.2% |
About the MV4 data
Daily bars. 3,980 sessions from Nov 24, 2010 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 18, 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 24, 2010, 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/MV4/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SGX
Common questions
MV4 share price history
