SGX · 42F · stock
TOTM Technologies Limited (42F) stock price history
Every SGX trading session of TOTM Technologies Limited from Aug 13, 2015 to Sep 28, 2026: 2,797 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.
42F adjusted close, 2015 to 2026
- SGD 0.3550
- All time high, 2021
- SGD 0.0320
- 52 week high, SGD 0.0190 low
- 2,797
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
42F key facts
- TOTM Technologies Limited (42F) closed at SGD 0.0240 on Sep 28, 2026 on SGX.
- 42F's all time high close is SGD 0.3550, set on May 25, 2021; its all time low close is SGD 0.0100 on Apr 11, 2019.
- 42F's 52 week range is SGD 0.0190 to SGD 0.0320.
- 42F returned -22.6% over the year to Sep 28, 2026 and -90.4% over five years.
- Over ten years 42F returned -72%, -11.9% a year compounded.
- 42F's deepest drawdown was -96.9% from May 25, 2021 to May 30, 2025.
- DataCedar holds 2,797 daily sessions of 42F history from Aug 13, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
42F price chart, 2015 to 2026
42F returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.0% |
| 3 months | +4.3% |
| 6 months | -7.7% |
| Year to date | +4.3% |
| 1 year | -22.6% |
| 3 years | -48.9% |
| 5 years | -90.4% |
| 10 years | -71.8% |
| Since Aug 13, 2015 | -89.8% |
| Compound annual growth, 11.1 years | -18.5% |
42F records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SGD 0.3550 on May 25, 2021
- All time low close
- SGD 0.0100 on Apr 11, 2019
- 52 week high
- SGD 0.0320 on Oct 1, 2025
- 52 week low
- SGD 0.0190 on Mar 4, 2026
- Deepest drawdown
- -96.9% from May 25, 2021 to May 30, 2025, not yet recovered
- Best single session
- +146.2% on Nov 15, 2016
- Worst single session
- -82.1% on Dec 19, 2018
- Volatility, 1 year annualised
- 55.1%
- Sessions closing higher, 1 year
- 21%
- Best calendar year
- 2020, +764%
- Worst calendar year
- 2018, -83%
42F 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. 2015 starts on Aug 13, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SGD 0.0240 | SGD 0.0320 | SGD 0.0190 | SGD 0.0240 | 0.0% | 659.1M | 186 |
| 2025 | SGD 0.0310 | SGD 0.0340 | SGD 0.0090 | SGD 0.0240 | -20.0% | 1.3B | 252 |
| 2024 | SGD 0.0350 | SGD 0.0450 | SGD 0.0130 | SGD 0.0300 | -14.3% | 952.9M | 252 |
| 2023 | SGD 0.1000 | SGD 0.1200 | SGD 0.0340 | SGD 0.0350 | -63.5% | 505.9M | 249 |
| 2022 | SGD 0.2100 | SGD 0.2200 | SGD 0.0800 | SGD 0.0960 | -53.2% | 452.8M | 250 |
| 2021 | SGD 0.0960 | SGD 0.3950 | SGD 0.0930 | SGD 0.2050 | +115.8% | 1.5B | 253 |
| 2020 | SGD 0.0110 | SGD 0.1050 | SGD 0.0100 | SGD 0.0950 | +763.6% | 548.9M | 252 |
| 2019 | SGD 0.0160 | SGD 0.0160 | SGD 0.0100 | SGD 0.0110 | -31.3% | 1.1M | 253 |
| 2018 | SGD 0.0950 | SGD 0.0950 | SGD 0.0160 | SGD 0.0160 | -83.2% | 108K | 251 |
| 2017 | SGD 0.0570 | SGD 0.1150 | SGD 0.0560 | SGD 0.0950 | +66.7% | 58.1M | 250 |
| 2016 | SGD 0.0950 | SGD 0.1600 | SGD 0.0350 | SGD 0.0570 | -43.0% | 4.2M | 252 |
| 2015 | SGD 0.2450 | SGD 0.2550 | SGD 0.0960 | SGD 0.1000 | n/a | 17.4M | 97 |
42F monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SGD 0.0240 | 0.0% |
| August 2026 | SGD 0.0240 | +4.3% |
| July 2026 | SGD 0.0230 | 0.0% |
| June 2026 | SGD 0.0230 | -11.5% |
| May 2026 | SGD 0.0260 | -10.3% |
| April 2026 | SGD 0.0290 | +7.4% |
| March 2026 | SGD 0.0270 | +22.7% |
| February 2026 | SGD 0.0220 | -4.3% |
| January 2026 | SGD 0.0230 | -4.2% |
| December 2025 | SGD 0.0240 | -11.1% |
| November 2025 | SGD 0.0270 | +3.8% |
| October 2025 | SGD 0.0260 | -16.1% |
About the 42F data
Daily bars. 2,797 sessions from Aug 13, 2015 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 Aug 13, 2015, 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/42F/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SGX
Common questions
42F share price history
