SGX · 40W · stock
ZICO Holdings Inc. (40W) stock price history
Every SGX trading session of ZICO Holdings Inc. from Nov 11, 2014 to Sep 28, 2026: 2,986 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.
40W adjusted close, 2014 to 2026
- SGD 0.5400
- All time high, 2014
- SGD 0.0890
- 52 week high, SGD 0.0370 low
- 2,986
- 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.
40W key facts
- ZICO Holdings Inc. (40W) closed at SGD 0.0490 on Sep 28, 2026 on SGX.
- 40W's all time high close is SGD 0.5400, set on Nov 13, 2014; its all time low close is SGD 0.0290 on Apr 7, 2025.
- 40W's 52 week range is SGD 0.0370 to SGD 0.0890.
- 40W returned +19.5% over the year to Sep 28, 2026 and -39.5% over five years.
- Over ten years 40W returned -83%, -16.4% a year compounded.
- 40W's deepest drawdown was -94.6% from Nov 13, 2014 to Apr 7, 2025.
- DataCedar holds 2,986 daily sessions of 40W history from Nov 11, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
40W price chart, 2014 to 2026
40W returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.0% |
| 3 months | +2.1% |
| 6 months | -5.8% |
| Year to date | -10.9% |
| 1 year | +19.5% |
| 3 years | -27.9% |
| 5 years | -39.5% |
| 10 years | -83.4% |
| Since Nov 11, 2014 | -90.5% |
| Compound annual growth, 11.9 years | -18.0% |
40W records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SGD 0.5400 on Nov 13, 2014
- All time low close
- SGD 0.0290 on Apr 7, 2025
- 52 week high
- SGD 0.0890 on Jan 15, 2026
- 52 week low
- SGD 0.0370 on Oct 23, 2025
- Deepest drawdown
- -94.6% from Nov 13, 2014 to Apr 7, 2025, not yet recovered
- Best single session
- +46.3% on Jul 4, 2024
- Worst single session
- -38.1% on Dec 28, 2020
- Volatility, 1 year annualised
- 87.9%
- Sessions closing higher, 1 year
- 21%
- Best calendar year
- 2025, +17%
- Worst calendar year
- 2020, -44%
40W 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 Nov 11, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SGD 0.0550 | SGD 0.0890 | SGD 0.0370 | SGD 0.0490 | -10.9% | 58.1M | 187 |
| 2025 | SGD 0.0470 | SGD 0.0650 | SGD 0.0280 | SGD 0.0550 | +17.0% | 18.8M | 252 |
| 2024 | SGD 0.0540 | SGD 0.0650 | SGD 0.0300 | SGD 0.0470 | -13.0% | 17.5M | 252 |
| 2023 | SGD 0.0760 | SGD 0.0770 | SGD 0.0380 | SGD 0.0540 | -28.9% | 3.8M | 249 |
| 2022 | SGD 0.0810 | SGD 0.1130 | SGD 0.0600 | SGD 0.0760 | -6.2% | 24.1M | 250 |
| 2021 | SGD 0.0770 | SGD 0.1000 | SGD 0.0650 | SGD 0.0810 | +1.3% | 34.4M | 253 |
| 2020 | SGD 0.1430 | SGD 0.1600 | SGD 0.0630 | SGD 0.0800 | -44.1% | 14.1M | 252 |
| 2019 | SGD 0.1470 | SGD 0.1600 | SGD 0.1000 | SGD 0.1430 | -2.7% | 14.2M | 253 |
| 2018 | SGD 0.2500 | SGD 0.2550 | SGD 0.1240 | SGD 0.1470 | -41.2% | 5.2M | 251 |
| 2017 | SGD 0.3000 | SGD 0.3000 | SGD 0.2100 | SGD 0.2500 | -16.7% | 6.6M | 250 |
| 2016 | SGD 0.3450 | SGD 0.3500 | SGD 0.2650 | SGD 0.3000 | -13.0% | 20.8M | 252 |
| 2015 | SGD 0.4750 | SGD 0.5100 | SGD 0.2750 | SGD 0.3450 | -26.6% | 37.1M | 249 |
| 2014 | SGD 0.4600 | SGD 0.5600 | SGD 0.4000 | SGD 0.4700 | n/a | 58M | 36 |
40W monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SGD 0.0490 | -14.0% |
| August 2026 | SGD 0.0570 | +11.8% |
| July 2026 | SGD 0.0510 | +6.2% |
| June 2026 | SGD 0.0480 | +6.7% |
| May 2026 | SGD 0.0450 | +9.8% |
| April 2026 | SGD 0.0410 | -16.3% |
| March 2026 | SGD 0.0490 | -24.6% |
| February 2026 | SGD 0.0650 | 0.0% |
| January 2026 | SGD 0.0650 | +18.2% |
| December 2025 | SGD 0.0550 | +22.2% |
| November 2025 | SGD 0.0450 | +12.5% |
| October 2025 | SGD 0.0400 | -2.4% |
About the 40W data
Daily bars. 2,986 sessions from Nov 11, 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 17, 2026 forward, most recent session Sep 24, 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 11, 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/40W/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SGX
Common questions
40W share price history
