SGX · BIX · stock
Ellipsiz Ltd (BIX) stock price history
Every SGX trading session of Ellipsiz Ltd from Oct 27, 2015 to Nov 12, 2026: 2,603 daily bars, adjusted for splits and dividends, with minute bars from Sep 25, 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.
BIX adjusted close, 2015 to 2026
- SGD 0.4223
- All time high, 2017
- SGD 0.3000
- 52 week high, SGD 0.2200 low
- 2,603
- Daily sessions since 2015
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
BIX key facts
- Ellipsiz Ltd (BIX) closed at SGD 0.2700 on Nov 12, 2026 on SGX.
- BIX's all time high close is SGD 0.4223, set on Nov 6, 2017; its all time low close is SGD 0.1082 on Nov 2, 2015.
- BIX's 52 week range is SGD 0.2200 to SGD 0.3000.
- BIX returned +3.8% over the year to Nov 12, 2026 and +15.1% over five years.
- Over ten years BIX returned +70%, +5.4% a year compounded.
- BIX's deepest drawdown was -71.9% from Nov 6, 2017 to Sep 27, 2024.
- DataCedar holds 2,603 daily sessions of BIX history from Oct 27, 2015 and minute bars from Sep 25, 2026, adjusted for splits and dividends, served by the API under a key.
BIX price chart, 2015 to 2026
BIX returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -1.8% |
| 6 months | +5.9% |
| Year to date | +20.0% |
| 1 year | +3.8% |
| 3 years | +76.2% |
| 5 years | +15.1% |
| 10 years | +69.6% |
| Since Oct 27, 2015 | +124.6% |
| Compound annual growth, 11.0 years | +7.6% |
BIX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SGD 0.4223 on Nov 6, 2017
- All time low close
- SGD 0.1082 on Nov 2, 2015
- 52 week high
- SGD 0.3000 on May 15, 2026
- 52 week low
- SGD 0.2200 on Dec 12, 2025
- Deepest drawdown
- -71.9% from Nov 6, 2017 to Sep 27, 2024, not yet recovered
- Best single session
- +41.6% on Feb 11, 2025
- Worst single session
- -19.0% on Jul 13, 2023
- Volatility, 1 year annualised
- 54.9%
- Sessions closing higher, 1 year
- 26%
- Growth of 1 since 2015
- 2.2×
- Best calendar year
- 2017, +133%
- Worst calendar year
- 2018, -28%
BIX 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 Oct 27, 2015; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SGD 0.2300 | SGD 0.3000 | SGD 0.2200 | SGD 0.2700 | +20.0% | 7.5M | 215 |
| 2025 | SGD 0.1252 | SGD 0.2895 | SGD 0.1213 | SGD 0.2250 | +79.7% | 15.3M | 247 |
| 2024 | SGD 0.1644 | SGD 0.1794 | SGD 0.1102 | SGD 0.1252 | -23.8% | 5.5M | 251 |
| 2023 | SGD 0.1821 | SGD 0.2535 | SGD 0.1428 | SGD 0.1644 | -9.7% | 1.7M | 243 |
| 2022 | SGD 0.2208 | SGD 0.2518 | SGD 0.1421 | SGD 0.1821 | -17.5% | 2.1M | 213 |
| 2021 | SGD 0.2122 | SGD 0.2513 | SGD 0.1929 | SGD 0.2208 | +4.0% | 7.5M | 203 |
| 2020 | SGD 0.2598 | SGD 0.2788 | SGD 0.1521 | SGD 0.2122 | -18.3% | 4.9M | 231 |
| 2019 | SGD 0.2595 | SGD 0.2804 | SGD 0.2172 | SGD 0.2598 | +0.1% | 6.4M | 221 |
| 2018 | SGD 0.3609 | SGD 0.4100 | SGD 0.1790 | SGD 0.2595 | -28.1% | 28.8M | 244 |
| 2017 | SGD 0.1549 | SGD 0.4248 | SGD 0.1549 | SGD 0.3609 | +133.0% | 106.6M | 250 |
| 2016 | SGD 0.1142 | SGD 0.1662 | SGD 0.1122 | SGD 0.1549 | +26.8% | 60.1M | 239 |
| 2015 | SGD 0.1202 | SGD 0.1282 | SGD 0.1082 | SGD 0.1222 | n/a | 6.7M | 46 |
BIX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SGD 0.2700 | +10.2% |
| October 2026 | SGD 0.2451 | -9.2% |
| September 2026 | SGD 0.2700 | 0.0% |
| August 2026 | SGD 0.2700 | +3.8% |
| July 2026 | SGD 0.2600 | +2.0% |
| June 2026 | SGD 0.2550 | -1.9% |
| May 2026 | SGD 0.2600 | +2.0% |
| April 2026 | SGD 0.2550 | +6.3% |
| March 2026 | SGD 0.2400 | -2.0% |
| February 2026 | SGD 0.2450 | -7.5% |
| January 2026 | SGD 0.2650 | +17.8% |
| December 2025 | SGD 0.2250 | -10.0% |
About the BIX data
Daily bars. 2,603 sessions from Oct 27, 2015 to Nov 12, 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 25, 2026 forward, most recent session Nov 13, 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 Oct 27, 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/sgx%3ABIX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SGX
Common questions
BIX share price history
