What is the all time high of 42W?

Zixin Group Holdings Limited (42W) closed at its highest ever adjusted price, SGD 0.5765, on Sep 7, 2015. Its lowest close was SGD 0.0137 on Dec 27, 2018.

How much has 42W returned over the last 10 years?

-84.9% in price terms from the close ten years before Sep 28, 2026, which is -17.2% a year compounded. Over one year the return is -26.5%; over five years -7.4%.

What was the worst drawdown in 42W history?

-97.6% from the Sep 16, 2015 peak to the Dec 27, 2018 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does 42W historical data go?

The daily series starts on Aug 19, 2009 and runs to Sep 28, 2026: 4,296 trading sessions across 17.1 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are 42W historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get 42W historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Aug 19, 2009 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 42W?

Among complete calendar years, 2019 was the best at +89.9% and 2018 the worst at -79.6%, measured close to close.

SGX · 42W · stock

Zixin Group Holdings Limited (42W) stock price history

Every SGX trading session of Zixin Group Holdings Limited from Aug 19, 2009 to Sep 28, 2026: 4,296 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.

Get 42W data, free key Year by year table

42W adjusted close, 2009 to 2026

42WZixin Group Holdings Limited

SGD 0.0250-26.5% over one year

SGD 0.5765
All time high, 2015: SGD 0.0390
52 week high, SGD 0.0230 low: 4,296
Daily sessions since 2009

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.

42W key facts

Zixin Group Holdings Limited (42W) closed at SGD 0.0250 on Sep 28, 2026 on SGX.
42W's all time high close is SGD 0.5765, set on Sep 7, 2015; its all time low close is SGD 0.0137 on Dec 27, 2018.
42W's 52 week range is SGD 0.0230 to SGD 0.0390.
42W returned -26.5% over the year to Sep 28, 2026 and -7.4% over five years.
Over ten years 42W returned -85%, -17.2% a year compounded.
42W's deepest drawdown was -97.6% from Sep 16, 2015 to Dec 27, 2018.
DataCedar holds 4,296 daily sessions of 42W history from Aug 19, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

42W price chart, 2009 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

42W returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+4.2%
3 months	-16.7%
6 months	-16.7%
Year to date	-30.6%
1 year	-26.5%
3 years	-13.8%
5 years	-7.4%
10 years	-84.9%
Since Aug 19, 2009	-89.7%
Compound annual growth, 17.1 years	-12.4%

42W records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: SGD 0.5765 on Sep 7, 2015
All time low close: SGD 0.0137 on Dec 27, 2018
52 week high: SGD 0.0390 on Oct 28, 2025
52 week low: SGD 0.0230 on Aug 28, 2026
Deepest drawdown: -97.6% from Sep 16, 2015 to Dec 27, 2018, not yet recovered
Best single session: +61.3% on Jan 26, 2021
Worst single session: -52.0% on Apr 20, 2016
Volatility, 1 year annualised: 42.0%
Sessions closing higher, 1 year: 22%
Best calendar year: 2019, +90%
Worst calendar year: 2018, -80%

42W 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. 2009 starts on Aug 19, 2009; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	SGD 0.0360	SGD 0.0370	SGD 0.0230	SGD 0.0250	-28.6%	1B	186
2025	SGD 0.0300	SGD 0.0390	SGD 0.0230	SGD 0.0350	+16.7%	2.9B	252
2024	SGD 0.0230	SGD 0.0320	SGD 0.0140	SGD 0.0300	+30.4%	1.3B	252
2023	SGD 0.0190	SGD 0.0360	SGD 0.0150	SGD 0.0230	+21.1%	655.2M	249
2022	SGD 0.0220	SGD 0.0280	SGD 0.0160	SGD 0.0190	-13.6%	319.5M	250
2021	SGD 0.0210	SGD 0.0640	SGD 0.0200	SGD 0.0220	+4.8%	2.8B	253
2020	SGD 0.0270	SGD 0.0360	SGD 0.0150	SGD 0.0210	-19.2%	391M	252
2019	SGD 0.0137	SGD 0.0400	SGD 0.0137	SGD 0.0260	+89.9%	448M	253
2018	SGD 0.0663	SGD 0.0721	SGD 0.0137	SGD 0.0137	-79.6%	302.3M	251
2017	SGD 0.1441	SGD 0.1693	SGD 0.0396	SGD 0.0670	-55.7%	498.8M	250
2016	SGD 0.4352	SGD 0.4352	SGD 0.1384	SGD 0.1513	-65.2%	207.4M	252
2015	SGD 0.2866	SGD 0.5765	SGD 0.2255	SGD 0.4352	+51.8%	2.8M	249
2014	SGD 0.2402	SGD 0.3844	SGD 0.1739	SGD 0.2866	+19.3%	4.2M	252
2013	SGD 0.2282	SGD 0.2583	SGD 0.2222	SGD 0.2402	+6.4%	1.6M	250
2012	SGD 0.2615	SGD 0.2972	SGD 0.2080	SGD 0.2258	-22.5%	1.2M	251
2011	SGD 0.2920	SGD 0.3180	SGD 0.2312	SGD 0.2913	-0.2%	5.5M	250
2010	SGD 0.2367	SGD 0.3144	SGD 0.2177	SGD 0.2920	+23.4%	7.9M	252
2009	SGD 0.2980	SGD 0.3150	SGD 0.1405	SGD 0.2367	n/a	14M	92

42W monthly closes, last 12 months

Month	Month end close	Change
September 2026	SGD 0.0250	+4.2%
August 2026	SGD 0.0240	-22.6%
July 2026	SGD 0.0310	-3.1%
June 2026	SGD 0.0320	-3.0%
May 2026	SGD 0.0330	+3.1%
April 2026	SGD 0.0320	+6.7%
March 2026	SGD 0.0300	-9.1%
February 2026	SGD 0.0330	-2.9%
January 2026	SGD 0.0340	-2.9%
December 2025	SGD 0.0350	+6.1%
November 2025	SGD 0.0330	-8.3%
October 2025	SGD 0.0360	+5.9%

About the 42W data

Daily bars. 4,296 sessions from Aug 19, 2009 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 29, 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 19, 2009, 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/42W/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SGX

42L Taka Jewellery Holdings Limited
42N IPS Securex Holdings Limited
42R Jumbo Group Limited
42T The Trendlines Group Ltd.
42Z Eindec Corporation Limited
43A Octopus (APAC) Holdings Limited
43B Secura Group Limited
43E VCPlus Limited

Browse SGX

Historical data guides

Common questions

42W share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market