SGX · 42L · stock
Taka Jewellery Holdings Limited (42L) stock price history
Every SGX trading session of Taka Jewellery Holdings Limited from Sep 17, 2015 to Sep 28, 2026: 2,774 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.
42L adjusted close, 2015 to 2026
- SGD 0.2666
- All time high, 2015
- SGD 0.2300
- 52 week high, SGD 0.1200 low
- 2,774
- 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.
42L key facts
- Taka Jewellery Holdings Limited (42L) closed at SGD 0.1990 on Sep 28, 2026 on SGX.
- 42L's all time high close is SGD 0.2666, set on Sep 18, 2015; its all time low close is SGD 0.0403 on Sep 1, 2020.
- 42L's 52 week range is SGD 0.1200 to SGD 0.2300.
- 42L returned +39.0% over the year to Sep 28, 2026 and +200.2% over five years.
- Over ten years 42L returned +114%, +7.9% a year compounded.
- 42L's deepest drawdown was -84.9% from Sep 18, 2015 to Sep 1, 2020.
- DataCedar holds 2,774 daily sessions of 42L history from Sep 17, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
42L price chart, 2015 to 2026
42L returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.5% |
| 3 months | +1.0% |
| 6 months | +2.6% |
| Year to date | +57.9% |
| 1 year | +39.0% |
| 3 years | +176.2% |
| 5 years | +200.2% |
| 10 years | +114.3% |
| Since Sep 17, 2015 | -18.8% |
| Compound annual growth, 11.0 years | -1.9% |
42L records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SGD 0.2666 on Sep 18, 2015
- All time low close
- SGD 0.0403 on Sep 1, 2020
- 52 week high
- SGD 0.2300 on Feb 11, 2026
- 52 week low
- SGD 0.1200 on Nov 18, 2025
- Deepest drawdown
- -84.9% from Sep 18, 2015 to Sep 1, 2020, not yet recovered
- Best single session
- +76.2% on Sep 2, 2020
- Worst single session
- -21.8% on May 29, 2017
- Volatility, 1 year annualised
- 41.7%
- Sessions closing higher, 1 year
- 29%
- Best calendar year
- 2025, +40%
- Worst calendar year
- 2020, -23%
42L 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 Sep 17, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SGD 0.1300 | SGD 0.2300 | SGD 0.1300 | SGD 0.1990 | +57.9% | 134.8M | 187 |
| 2025 | SGD 0.0902 | SGD 0.1569 | SGD 0.0863 | SGD 0.1260 | +39.7% | 33.9M | 252 |
| 2024 | SGD 0.0672 | SGD 0.0951 | SGD 0.0538 | SGD 0.0902 | +34.2% | 28.4M | 252 |
| 2023 | SGD 0.0615 | SGD 0.0865 | SGD 0.0576 | SGD 0.0672 | +9.4% | 7.3M | 249 |
| 2022 | SGD 0.0615 | SGD 0.0807 | SGD 0.0538 | SGD 0.0615 | -1.5% | 15.7M | 250 |
| 2021 | SGD 0.0509 | SGD 0.0730 | SGD 0.0509 | SGD 0.0624 | +22.6% | 18M | 253 |
| 2020 | SGD 0.0663 | SGD 0.0711 | SGD 0.0403 | SGD 0.0509 | -23.2% | 15.7M | 252 |
| 2019 | SGD 0.0838 | SGD 0.0885 | SGD 0.0503 | SGD 0.0663 | -20.9% | 3.4M | 253 |
| 2018 | SGD 0.0846 | SGD 0.0937 | SGD 0.0764 | SGD 0.0838 | -0.9% | 12.7M | 251 |
| 2017 | SGD 0.1010 | SGD 0.1064 | SGD 0.0778 | SGD 0.0846 | -16.3% | 16.3M | 250 |
| 2016 | SGD 0.1126 | SGD 0.1126 | SGD 0.0814 | SGD 0.1010 | -9.6% | 67.7M | 252 |
| 2015 | SGD 0.2236 | SGD 0.2838 | SGD 0.1049 | SGD 0.1118 | n/a | 425.4M | 73 |
42L monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SGD 0.1990 | +0.5% |
| August 2026 | SGD 0.1980 | +1.5% |
| July 2026 | SGD 0.1950 | -1.0% |
| June 2026 | SGD 0.1970 | -1.5% |
| May 2026 | SGD 0.2000 | -2.4% |
| April 2026 | SGD 0.2050 | +5.1% |
| March 2026 | SGD 0.1950 | -11.4% |
| February 2026 | SGD 0.2200 | +19.6% |
| January 2026 | SGD 0.1840 | +46.0% |
| December 2025 | SGD 0.1260 | -1.6% |
| November 2025 | SGD 0.1280 | -10.0% |
| October 2025 | SGD 0.1422 | +2.1% |
About the 42L data
Daily bars. 2,774 sessions from Sep 17, 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 Sep 17, 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/42L/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SGX
Common questions
42L share price history
