SGX · O5RU · stock
Aims Apac REIT (O5RU) stock price history
Every SGX trading session of Aims Apac REIT from Nov 7, 2007 to Sep 28, 2026: 4,743 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.
O5RU adjusted close, 2007 to 2026
- SGD 1.65
- All time high, 2026
- SGD 1.65
- 52 week high, SGD 1.26 low
- 4,743
- 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.
O5RU key facts
- Aims Apac REIT (O5RU) closed at SGD 1.41 on Sep 28, 2026 on SGX.
- O5RU's all time high close is SGD 1.65, set on Jul 16, 2026; its all time low close is SGD 0.1290 on Mar 16, 2009.
- O5RU's 52 week range is SGD 1.26 to SGD 1.65.
- O5RU returned +11.5% over the year to Sep 28, 2026 and +42.1% over five years.
- Over ten years O5RU returned +105%, +7.4% a year compounded.
- O5RU's deepest drawdown was -78.0% from Dec 7, 2007 to Mar 16, 2009.
- DataCedar holds 4,743 daily sessions of O5RU history from Nov 7, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
O5RU price chart, 2007 to 2026
O5RU returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.4% |
| 3 months | -10.6% |
| 6 months | +2.5% |
| Year to date | -1.4% |
| 1 year | +11.5% |
| 3 years | +35.4% |
| 5 years | +42.1% |
| 10 years | +104.7% |
| Since Nov 7, 2007 | +140.3% |
| Compound annual growth, 18.9 years | +4.8% |
O5RU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SGD 1.65 on Jul 16, 2026
- All time low close
- SGD 0.1290 on Mar 16, 2009
- 52 week high
- SGD 1.65 on Jul 17, 2026
- 52 week low
- SGD 1.26 on Sep 29, 2025
- Deepest drawdown
- -78.0% from Dec 7, 2007 to Mar 16, 2009, recovered Apr 5, 2013
- Best single session
- +16.9% on Oct 30, 2008
- Worst single session
- -18.2% on Oct 15, 2008
- Volatility, 1 year annualised
- 15.6%
- Sessions closing higher, 1 year
- 34%
- Growth of 1 since 2007
- 2.4×
- Best calendar year
- 2009, +84%
- Worst calendar year
- 2008, -74%
O5RU 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 7, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SGD 1.43 | SGD 1.65 | SGD 1.33 | SGD 1.41 | -1.4% | 332.9M | 186 |
| 2025 | SGD 1.12 | SGD 1.44 | SGD 1.05 | SGD 1.43 | +29.1% | 376.2M | 252 |
| 2024 | SGD 1.07 | SGD 1.19 | SGD 1.02 | SGD 1.11 | +3.5% | 238.4M | 252 |
| 2023 | SGD 0.9443 | SGD 1.11 | SGD 0.9327 | SGD 1.07 | +13.3% | 344M | 249 |
| 2022 | SGD 1.03 | SGD 1.04 | SGD 0.8293 | SGD 0.9443 | -8.4% | 316.1M | 250 |
| 2021 | SGD 0.8369 | SGD 1.12 | SGD 0.8237 | SGD 1.03 | +24.1% | 428M | 253 |
| 2020 | SGD 0.8877 | SGD 0.9285 | SGD 0.5685 | SGD 0.8303 | -6.5% | 357.1M | 252 |
| 2019 | SGD 0.7676 | SGD 0.9084 | SGD 0.7618 | SGD 0.8877 | +15.6% | 348.2M | 253 |
| 2018 | SGD 0.7386 | SGD 0.8156 | SGD 0.7169 | SGD 0.7676 | +3.9% | 208M | 251 |
| 2017 | SGD 0.6535 | SGD 0.7761 | SGD 0.6510 | SGD 0.7386 | +13.5% | 109.5M | 250 |
| 2016 | SGD 0.6326 | SGD 0.7116 | SGD 0.5822 | SGD 0.6510 | +3.3% | 107.1M | 252 |
| 2015 | SGD 0.6002 | SGD 0.6680 | SGD 0.5907 | SGD 0.6303 | +5.0% | 114M | 249 |
| 2014 | SGD 0.5479 | SGD 0.6277 | SGD 0.5251 | SGD 0.6002 | +10.3% | 126.3M | 252 |
| 2013 | SGD 0.5365 | SGD 0.6957 | SGD 0.5047 | SGD 0.5441 | +1.8% | 199.4M | 250 |
| 2012 | SGD 0.3104 | SGD 0.5418 | SGD 0.3104 | SGD 0.5347 | +72.2% | 128.8M | 251 |
| 2011 | SGD 0.3274 | SGD 0.3523 | SGD 0.2934 | SGD 0.3104 | -5.2% | 147.3M | 250 |
| 2010 | SGD 0.2705 | SGD 0.3434 | SGD 0.2579 | SGD 0.3274 | +23.9% | 128.6M | 252 |
| 2009 | SGD 0.1462 | SGD 0.3097 | SGD 0.1258 | SGD 0.2642 | +84.4% | 113.4M | 251 |
| 2008 | SGD 0.5415 | SGD 0.6136 | SGD 0.1290 | SGD 0.1433 | -74.0% | 55.2M | 252 |
| 2007 | SGD 0.5716 | SGD 0.5917 | SGD 0.5165 | SGD 0.5516 | n/a | 5.4M | 36 |
O5RU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SGD 1.41 | -5.4% |
| August 2026 | SGD 1.49 | -5.5% |
| July 2026 | SGD 1.58 | 0.0% |
| June 2026 | SGD 1.58 | +1.3% |
| May 2026 | SGD 1.56 | +6.4% |
| April 2026 | SGD 1.46 | +5.6% |
| March 2026 | SGD 1.39 | -5.3% |
| February 2026 | SGD 1.46 | +2.3% |
| January 2026 | SGD 1.43 | 0.0% |
| December 2025 | SGD 1.43 | +2.7% |
| November 2025 | SGD 1.39 | +7.6% |
| October 2025 | SGD 1.29 | +1.5% |
About the O5RU data
Daily bars. 4,743 sessions from Nov 7, 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 28, 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 7, 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/O5RU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SGX
Common questions
O5RU share price history
