SGX · 42N · stock
IPS Securex Holdings Limited (42N) stock price history
Every SGX trading session of IPS Securex Holdings Limited from Jun 30, 2014 to Sep 28, 2026: 3,079 daily bars, adjusted for splits and dividends, with minute bars from Sep 23, 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.
42N adjusted close, 2014 to 2026
- SGD 0.3249
- All time high, 2015
- SGD 0.0530
- 52 week high, SGD 0.0220 low
- 3,079
- 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.
42N key facts
- IPS Securex Holdings Limited (42N) closed at SGD 0.0280 on Sep 28, 2026 on SGX.
- 42N's all time high close is SGD 0.3249, set on Dec 14, 2015; its all time low close is SGD 0.0070 on Jul 10, 2025.
- 42N's 52 week range is SGD 0.0220 to SGD 0.0530.
- 42N returned +21.7% over the year to Sep 28, 2026 and -44.0% over five years.
- Over ten years 42N returned -81%, -15.1% a year compounded.
- 42N's deepest drawdown was -97.8% from Dec 14, 2015 to Jul 10, 2025.
- DataCedar holds 3,079 daily sessions of 42N history from Jun 30, 2014 and minute bars from Sep 23, 2026, adjusted for splits and dividends, served by the API under a key.
42N price chart, 2014 to 2026
42N returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.7% |
| 3 months | 0.0% |
| 6 months | -6.7% |
| Year to date | -15.2% |
| 1 year | +21.7% |
| 3 years | +21.7% |
| 5 years | -44.0% |
| 10 years | -80.7% |
| Since Jun 30, 2014 | -39.8% |
| Compound annual growth, 12.2 years | -4.1% |
42N records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SGD 0.3249 on Dec 14, 2015
- All time low close
- SGD 0.0070 on Jul 10, 2025
- 52 week high
- SGD 0.0530 on Jan 12, 2026
- 52 week low
- SGD 0.0220 on Jul 15, 2026
- Deepest drawdown
- -97.8% from Dec 14, 2015 to Jul 10, 2025, not yet recovered
- Best single session
- +107.1% on Sep 17, 2025
- Worst single session
- -40.0% on Mar 9, 2020
- Volatility, 1 year annualised
- 71.7%
- Sessions closing higher, 1 year
- 28%
- Best calendar year
- 2015, +172%
- Worst calendar year
- 2016, -52%
42N 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 Jun 30, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SGD 0.0320 | SGD 0.0530 | SGD 0.0220 | SGD 0.0280 | -15.2% | 624.1M | 187 |
| 2025 | SGD 0.0140 | SGD 0.0370 | SGD 0.0070 | SGD 0.0330 | +135.7% | 980.3M | 252 |
| 2024 | SGD 0.0220 | SGD 0.0250 | SGD 0.0120 | SGD 0.0140 | -41.7% | 33.8M | 252 |
| 2023 | SGD 0.0290 | SGD 0.0370 | SGD 0.0190 | SGD 0.0240 | -20.0% | 44.2M | 249 |
| 2022 | SGD 0.0500 | SGD 0.0610 | SGD 0.0210 | SGD 0.0300 | -40.0% | 40.6M | 250 |
| 2021 | SGD 0.0770 | SGD 0.0920 | SGD 0.0490 | SGD 0.0500 | -35.9% | 362.6M | 253 |
| 2020 | SGD 0.0380 | SGD 0.1330 | SGD 0.0340 | SGD 0.0780 | +95.0% | 3.1B | 252 |
| 2019 | SGD 0.0550 | SGD 0.0680 | SGD 0.0210 | SGD 0.0400 | -27.3% | 33.1M | 253 |
| 2018 | SGD 0.0730 | SGD 0.1000 | SGD 0.0500 | SGD 0.0550 | -24.7% | 9M | 251 |
| 2017 | SGD 0.1470 | SGD 0.1620 | SGD 0.0550 | SGD 0.0730 | -50.3% | 72.8M | 250 |
| 2016 | SGD 0.2954 | SGD 0.2954 | SGD 0.1379 | SGD 0.1470 | -51.8% | 66.7M | 252 |
| 2015 | SGD 0.1122 | SGD 0.3348 | SGD 0.1122 | SGD 0.3052 | +172.1% | 253.7M | 249 |
| 2014 | SGD 0.0561 | SGD 0.1274 | SGD 0.0425 | SGD 0.1122 | n/a | 179.1M | 129 |
42N monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SGD 0.0280 | +3.7% |
| August 2026 | SGD 0.0270 | +3.8% |
| July 2026 | SGD 0.0260 | -7.1% |
| June 2026 | SGD 0.0280 | -6.7% |
| May 2026 | SGD 0.0300 | -9.1% |
| April 2026 | SGD 0.0330 | +13.8% |
| March 2026 | SGD 0.0290 | -25.6% |
| February 2026 | SGD 0.0390 | -2.5% |
| January 2026 | SGD 0.0400 | +21.2% |
| December 2025 | SGD 0.0330 | +13.8% |
| November 2025 | SGD 0.0290 | -3.3% |
| October 2025 | SGD 0.0300 | +25.0% |
About the 42N data
Daily bars. 3,079 sessions from Jun 30, 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 23, 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 Jun 30, 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/42N/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SGX
Common questions
42N share price history
