SGX · XVG · stock
Aedge Group Limited (XVG) stock price history
Every SGX trading session of Aedge Group Limited from Dec 14, 2020 to Sep 28, 2026: 1,456 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.
XVG adjusted close, 2020 to 2026
- SGD 0.3604
- All time high, 2026
- SGD 0.3799
- 52 week high, SGD 0.1656 low
- 1,456
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
XVG key facts
- Aedge Group Limited (XVG) closed at SGD 0.2150 on Sep 28, 2026 on SGX.
- XVG's all time high close is SGD 0.3604, set on Mar 23, 2026; its all time low close is SGD 0.1241 on Dec 17, 2020.
- XVG's 52 week range is SGD 0.1656 to SGD 0.3799.
- XVG returned +18.2% over the year to Sep 28, 2026 and +38.6% over five years.
- Since Dec 14, 2020 XVG returned +65%, +9.0% a year compounded.
- XVG's deepest drawdown was -43.2% from Mar 27, 2026 to Jul 29, 2026.
- DataCedar holds 1,456 daily sessions of XVG history from Dec 14, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
XVG price chart, 2020 to 2026
XVG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.7% |
| 3 months | -21.2% |
| 6 months | -40.3% |
| Year to date | +27.3% |
| 1 year | +18.2% |
| 3 years | +16.2% |
| 5 years | +38.6% |
| 10 years | n/a |
| Since Dec 14, 2020 | +65.0% |
| Compound annual growth, 5.8 years | +9.0% |
XVG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SGD 0.3604 on Mar 23, 2026
- All time low close
- SGD 0.1241 on Dec 17, 2020
- 52 week high
- SGD 0.3799 on Mar 23, 2026
- 52 week low
- SGD 0.1656 on Nov 12, 2025
- Deepest drawdown
- -43.2% from Mar 27, 2026 to Jul 29, 2026, not yet recovered
- Best single session
- +19.4% on Mar 23, 2026
- Worst single session
- -21.6% on Mar 30, 2026
- Volatility, 1 year annualised
- 53.3%
- Sessions closing higher, 1 year
- 14%
- Best calendar year
- 2021, +28%
- Worst calendar year
- 2024, -17%
XVG 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. 2020 starts on Dec 14, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SGD 0.1688 | SGD 0.3799 | SGD 0.1688 | SGD 0.2150 | +27.3% | 11M | 187 |
| 2025 | SGD 0.1591 | SGD 0.1916 | SGD 0.1559 | SGD 0.1688 | +6.1% | 882.3K | 252 |
| 2024 | SGD 0.1916 | SGD 0.1916 | SGD 0.1559 | SGD 0.1591 | -16.9% | 2.6M | 252 |
| 2023 | SGD 0.1786 | SGD 0.1916 | SGD 0.1656 | SGD 0.1916 | +7.3% | 105.6K | 249 |
| 2022 | SGD 0.1623 | SGD 0.1948 | SGD 0.1494 | SGD 0.1786 | +10.0% | 1.3M | 250 |
| 2021 | SGD 0.1303 | SGD 0.1688 | SGD 0.1241 | SGD 0.1623 | +27.6% | 4.7M | 253 |
| 2020 | SGD 0.1303 | SGD 0.1334 | SGD 0.1241 | SGD 0.1272 | n/a | 6.5M | 13 |
XVG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SGD 0.2150 | +0.3% |
| August 2026 | SGD 0.2143 | +4.8% |
| July 2026 | SGD 0.2046 | -25.0% |
| June 2026 | SGD 0.2727 | 0.0% |
| May 2026 | SGD 0.2727 | 0.0% |
| April 2026 | SGD 0.2727 | -3.4% |
| March 2026 | SGD 0.2825 | +1.2% |
| February 2026 | SGD 0.2792 | +41.0% |
| January 2026 | SGD 0.1981 | +17.3% |
| December 2025 | SGD 0.1688 | 0.0% |
| November 2025 | SGD 0.1688 | -7.1% |
| October 2025 | SGD 0.1818 | 0.0% |
About the XVG data
Daily bars. 1,456 sessions from Dec 14, 2020 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 Dec 14, 2020, 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/XVG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SGX
Common questions
XVG share price history
