SGX · 40T · stock
ISEC Healthcare Ltd. (40T) stock price history
Every SGX trading session of ISEC Healthcare Ltd. from Oct 28, 2014 to Sep 28, 2026: 2,997 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 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.
40T adjusted close, 2014 to 2026
- SGD 0.4389
- All time high, 2023
- SGD 0.3683
- 52 week high, SGD 0.2850 low
- 2,997
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
40T key facts
- ISEC Healthcare Ltd. (40T) closed at SGD 0.3100 on Sep 28, 2026 on SGX.
- 40T's all time high close is SGD 0.4389, set on Dec 12, 2023; its all time low close is SGD 0.1412 on Aug 11, 2015.
- 40T's 52 week range is SGD 0.2850 to SGD 0.3683.
- 40T returned -9.8% over the year to Sep 28, 2026 and +20.7% over five years.
- Over ten years 40T returned +47%, +4.0% a year compounded.
- 40T's deepest drawdown was -59.1% from Feb 9, 2015 to Aug 11, 2015.
- DataCedar holds 2,997 daily sessions of 40T history from Oct 28, 2014 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
40T price chart, 2014 to 2026
40T returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.6% |
| 3 months | -1.6% |
| 6 months | -2.9% |
| Year to date | -1.4% |
| 1 year | -9.8% |
| 3 years | -25.4% |
| 5 years | +20.7% |
| 10 years | +47.4% |
| Since Oct 28, 2014 | +24.9% |
| Compound annual growth, 11.9 years | +1.9% |
40T records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SGD 0.4389 on Dec 12, 2023
- All time low close
- SGD 0.1412 on Aug 11, 2015
- 52 week high
- SGD 0.3683 on Oct 24, 2025
- 52 week low
- SGD 0.2850 on Jun 15, 2026
- Deepest drawdown
- -59.1% from Feb 9, 2015 to Aug 11, 2015, recovered May 19, 2023
- Best single session
- +22.4% on Jun 14, 2021
- Worst single session
- -17.1% on Mar 7, 2025
- Volatility, 1 year annualised
- 29.0%
- Sessions closing higher, 1 year
- 10%
- Best calendar year
- 2023, +55%
- Worst calendar year
- 2015, -35%
40T 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. 2014 starts on Oct 28, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SGD 0.3094 | SGD 0.3438 | SGD 0.2850 | SGD 0.3100 | +0.2% | 1.4M | 188 |
| 2025 | SGD 0.3850 | SGD 0.4091 | SGD 0.2791 | SGD 0.3094 | -19.6% | 2.5M | 252 |
| 2024 | SGD 0.4342 | SGD 0.4435 | SGD 0.2406 | SGD 0.3850 | -11.3% | 3.4M | 252 |
| 2023 | SGD 0.2794 | SGD 0.4482 | SGD 0.2616 | SGD 0.4342 | +55.4% | 28.1M | 249 |
| 2022 | SGD 0.2722 | SGD 0.3111 | SGD 0.2506 | SGD 0.2794 | +2.6% | 895.8K | 250 |
| 2021 | SGD 0.2460 | SGD 0.3074 | SGD 0.2358 | SGD 0.2722 | +10.6% | 1M | 253 |
| 2020 | SGD 0.2904 | SGD 0.3025 | SGD 0.2299 | SGD 0.2460 | -14.1% | 2.1M | 252 |
| 2019 | SGD 0.1888 | SGD 0.3106 | SGD 0.1888 | SGD 0.2864 | +51.6% | 64.5M | 253 |
| 2018 | SGD 0.2299 | SGD 0.2407 | SGD 0.1851 | SGD 0.1888 | -17.9% | 16.7M | 251 |
| 2017 | SGD 0.2078 | SGD 0.2510 | SGD 0.1937 | SGD 0.2299 | +10.6% | 32.3M | 250 |
| 2016 | SGD 0.1562 | SGD 0.2431 | SGD 0.1494 | SGD 0.2078 | +27.5% | 40M | 252 |
| 2015 | SGD 0.2549 | SGD 0.3455 | SGD 0.1379 | SGD 0.1630 | -35.2% | 98.1M | 249 |
| 2014 | SGD 0.2348 | SGD 0.2717 | SGD 0.2180 | SGD 0.2516 | n/a | 65.2M | 46 |
40T monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SGD 0.3100 | -1.6% |
| August 2026 | SGD 0.3150 | -1.6% |
| July 2026 | SGD 0.3200 | +1.6% |
| June 2026 | SGD 0.3150 | -1.6% |
| May 2026 | SGD 0.3200 | +0.3% |
| April 2026 | SGD 0.3192 | -4.4% |
| March 2026 | SGD 0.3339 | 0.0% |
| February 2026 | SGD 0.3339 | +1.5% |
| January 2026 | SGD 0.3290 | +6.3% |
| December 2025 | SGD 0.3094 | -7.4% |
| November 2025 | SGD 0.3339 | 0.0% |
| October 2025 | SGD 0.3339 | -2.9% |
About the 40T data
Daily bars. 2,997 sessions from Oct 28, 2014 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 22, 2026 forward, most recent session Sep 22, 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 28, 2014, 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/40T/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SGX
Common questions
40T share price history
