SGX · SJY · stock
MeGroup Ltd. (SJY) stock price history
Every SGX trading session of MeGroup Ltd. from Oct 31, 2018 to Nov 12, 2026: 1,946 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.
SJY adjusted close, 2018 to 2026
- SGD 0.1620
- All time high, 2026
- SGD 0.1620
- 52 week high, SGD 0.0270 low
- 1,946
- Daily sessions since 2018
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
SJY key facts
- MeGroup Ltd. (SJY) closed at SGD 0.1040 on Nov 12, 2026 on SGX.
- SJY's all time high close is SGD 0.1620, set on Mar 18, 2026; its all time low close is SGD 0.0491 on Nov 24, 2025.
- SJY's 52 week range is SGD 0.0270 to SGD 0.1620.
- SJY returned +73.6% over the year to Nov 12, 2026 and -15.5% over five years.
- Since Oct 31, 2018 SJY returned -29%, -4.2% a year compounded.
- SJY's deepest drawdown was -69.4% from Dec 17, 2019 to Nov 24, 2025.
- DataCedar holds 1,946 daily sessions of SJY history from Oct 31, 2018 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
SJY price chart, 2018 to 2026
SJY returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +35.1% |
| 3 months | +73.3% |
| 6 months | +15.6% |
| Year to date | +46.5% |
| 1 year | +73.6% |
| 3 years | +19.4% |
| 5 years | -15.5% |
| 10 years | n/a |
| Since Oct 31, 2018 | -29.4% |
| Compound annual growth, 8.0 years | -4.2% |
SJY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SGD 0.1620 on Mar 18, 2026
- All time low close
- SGD 0.0491 on Nov 24, 2025
- 52 week high
- SGD 0.1620 on Mar 18, 2026
- 52 week low
- SGD 0.0270 on Apr 17, 2026
- Deepest drawdown
- -69.4% from Dec 17, 2019 to Nov 24, 2025, recovered Mar 18, 2026
- Best single session
- +40.8% on Apr 25, 2022
- Worst single session
- -35.1% on Apr 21, 2020
- Volatility, 1 year annualised
- 81.6%
- Sessions closing higher, 1 year
- 19%
- Best calendar year
- 2022, +21%
- Worst calendar year
- 2021, -35%
SJY 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. 2018 starts on Oct 31, 2018; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SGD 0.0710 | SGD 0.1620 | SGD 0.0270 | SGD 0.1040 | +46.5% | 22.4M | 216 |
| 2025 | SGD 0.0972 | SGD 0.1060 | SGD 0.0481 | SGD 0.0710 | -27.0% | 9.3M | 252 |
| 2024 | SGD 0.1006 | SGD 0.1216 | SGD 0.0719 | SGD 0.0972 | -3.4% | 147.5K | 252 |
| 2023 | SGD 0.1008 | SGD 0.1100 | SGD 0.0761 | SGD 0.1006 | -0.2% | 535.1K | 249 |
| 2022 | SGD 0.0834 | SGD 0.1008 | SGD 0.0326 | SGD 0.1008 | +20.9% | 999.2K | 244 |
| 2021 | SGD 0.1340 | SGD 0.1358 | SGD 0.0794 | SGD 0.0834 | -34.7% | 814.3K | 194 |
| 2020 | SGD 0.1536 | SGD 0.1536 | SGD 0.0740 | SGD 0.1277 | -16.8% | 902.2K | 247 |
| 2019 | SGD 0.1306 | SGD 0.1605 | SGD 0.0810 | SGD 0.1536 | +17.6% | 1.2M | 251 |
| 2018 | SGD 0.1541 | SGD 0.1541 | SGD 0.0904 | SGD 0.1306 | n/a | 912.1K | 41 |
SJY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SGD 0.1040 | 0.0% |
| October 2026 | SGD 0.1040 | +16.9% |
| September 2026 | SGD 0.0890 | +48.3% |
| August 2026 | SGD 0.0600 | 0.0% |
| July 2026 | SGD 0.0600 | 0.0% |
| June 2026 | SGD 0.0600 | 0.0% |
| May 2026 | SGD 0.0600 | -45.5% |
| April 2026 | SGD 0.1100 | -31.2% |
| March 2026 | SGD 0.1600 | +40.4% |
| February 2026 | SGD 0.1140 | +9.6% |
| January 2026 | SGD 0.1040 | +46.5% |
| December 2025 | SGD 0.0710 | +36.5% |
About the SJY data
Daily bars. 1,946 sessions from Oct 31, 2018 to Nov 12, 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 Oct 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 Oct 31, 2018, 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/sgx%3ASJY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SGX
Common questions
SJY share price history
