What is the all time high of C04?

Casa Holdings Limited (C04) closed at its highest ever adjusted price, SGD 0.1897, on Jan 3, 2000. Its lowest close was SGD 0.0134 on Sep 14, 2005.

How much has C04 returned over the last 10 years?

+54.9% in price terms from the close ten years before Sep 28, 2026, which is +4.5% a year compounded. Over one year the return is -14.7%; over five years +113.0%.

What was the worst drawdown in C04 history?

-92.9% from the Jan 4, 2000 peak to the Sep 14, 2005 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does C04 historical data go?

The daily series starts on Jan 3, 2000 and runs to Sep 28, 2026: 6,771 trading sessions across 26.7 years. Minute bars start on Sep 21, 2026 and are captured forward, never backfilled.

Are C04 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 C04 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 Jan 3, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for C04?

Among complete calendar years, 2007 was the best at +122.2% and 2008 the worst at -55.0%, measured close to close.

SGX · C04 · stock

Casa Holdings Limited (C04) stock price history

Every SGX trading session of Casa Holdings Limited from Jan 3, 2000 to Sep 28, 2026: 6,771 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 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 C04 data, free key Year by year table

C04 adjusted close, 2000 to 2026

C04Casa Holdings Limited

SGD 0.0960-14.7% over one year

SGD 0.1897
All time high, 2000: SGD 0.1548
52 week high, SGD 0.0880 low: 6,771
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

C04 key facts

Casa Holdings Limited (C04) closed at SGD 0.0960 on Sep 28, 2026 on SGX.
C04's all time high close is SGD 0.1897, set on Jan 3, 2000; its all time low close is SGD 0.0134 on Sep 14, 2005.
C04's 52 week range is SGD 0.0880 to SGD 0.1548.
C04 returned -14.7% over the year to Sep 28, 2026 and +113.0% over five years.
Over ten years C04 returned +55%, +4.5% a year compounded.
C04's deepest drawdown was -92.9% from Jan 4, 2000 to Sep 14, 2005.
DataCedar holds 6,771 daily sessions of C04 history from Jan 3, 2000 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

C04 price chart, 2000 to 2026

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

C04 returns

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

Period	Return
1 month	-13.5%
3 months	-9.4%
6 months	-12.7%
Year to date	-22.6%
1 year	-14.7%
3 years	+29.1%
5 years	+113.0%
10 years	+54.9%
Since Jan 3, 2000	-49.4%
Compound annual growth, 26.7 years	-2.5%

C04 records

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

All time high close: SGD 0.1897 on Jan 3, 2000
All time low close: SGD 0.0134 on Sep 14, 2005
52 week high: SGD 0.1548 on Jan 8, 2026
52 week low: SGD 0.0880 on Jul 8, 2026
Deepest drawdown: -92.9% from Jan 4, 2000 to Sep 14, 2005, not yet recovered
Best single session: +103.3% on Aug 21, 2018
Worst single session: -47.6% on Mar 8, 2016
Volatility, 1 year annualised: 56.4%
Sessions closing higher, 1 year: 17%
Best calendar year: 2007, +122%
Worst calendar year: 2008, -55%

C04 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. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	SGD 0.1250	SGD 0.1548	SGD 0.0880	SGD 0.0960	-23.8%	5.1M	187
2025	SGD 0.1010	SGD 0.1442	SGD 0.0779	SGD 0.1260	+23.7%	9.5M	252
2024	SGD 0.0710	SGD 0.1124	SGD 0.0571	SGD 0.1018	+43.5%	11.7M	252
2023	SGD 0.0515	SGD 0.0870	SGD 0.0431	SGD 0.0710	+37.7%	981.2K	249
2022	SGD 0.0622	SGD 0.0851	SGD 0.0499	SGD 0.0515	-17.1%	1.8M	250
2021	SGD 0.0396	SGD 0.0933	SGD 0.0350	SGD 0.0622	+56.8%	6.2M	253
2020	SGD 0.0404	SGD 0.0505	SGD 0.0238	SGD 0.0396	-1.8%	2.6M	252
2019	SGD 0.0432	SGD 0.0634	SGD 0.0339	SGD 0.0404	-6.7%	3.3M	253
2018	SGD 0.0533	SGD 0.0894	SGD 0.0324	SGD 0.0432	-18.9%	2.1M	251
2017	SGD 0.0505	SGD 0.0721	SGD 0.0432	SGD 0.0533	+5.7%	2.2M	250
2016	SGD 0.0793	SGD 0.0865	SGD 0.0396	SGD 0.0505	-36.4%	2.7M	252
2015	SGD 0.1154	SGD 0.1240	SGD 0.0721	SGD 0.0793	-31.3%	4.7M	249
2014	SGD 0.1489	SGD 0.1765	SGD 0.1086	SGD 0.1154	-22.5%	7.4M	252
2013	SGD 0.0946	SGD 0.1554	SGD 0.0946	SGD 0.1489	+59.4%	17.3M	250
2012	SGD 0.0620	SGD 0.0946	SGD 0.0620	SGD 0.0934	+50.6%	13.1M	251
2011	SGD 0.0653	SGD 0.0761	SGD 0.0519	SGD 0.0620	-5.0%	10.1M	250
2010	SGD 0.0344	SGD 0.0809	SGD 0.0319	SGD 0.0653	+104.3%	12.4M	252
2009	SGD 0.0201	SGD 0.0442	SGD 0.0172	SGD 0.0319	+58.9%	2.6M	251
2008	SGD 0.0447	SGD 0.0491	SGD 0.0156	SGD 0.0201	-55.0%	2.3M	252
2007	SGD 0.0201	SGD 0.1005	SGD 0.0201	SGD 0.0447	+122.2%	17.1M	250
2006	SGD 0.0201	SGD 0.0246	SGD 0.0134	SGD 0.0201	0.0%	643.9K	258
2005	SGD 0.0357	SGD 0.0380	SGD 0.0134	SGD 0.0201	-43.7%	2.2M	250
2004	SGD 0.0760	SGD 0.0916	SGD 0.0335	SGD 0.0357	-52.9%	6.7M	262
2003	SGD 0.0558	SGD 0.1005	SGD 0.0469	SGD 0.0760	+36.0%	60.1M	261
2002	SGD 0.0627	SGD 0.0778	SGD 0.0447	SGD 0.0558	-10.9%	11.5M	261
2001	SGD 0.0864	SGD 0.1096	SGD 0.0454	SGD 0.0627	-27.5%	7.7M	261
2000	SGD 0.1813	SGD 0.1981	SGD 0.0801	SGD 0.0864	n/a	11.8M	260

C04 monthly closes, last 12 months

Month	Month end close	Change
September 2026	SGD 0.0960	-13.5%
August 2026	SGD 0.1110	-3.5%
July 2026	SGD 0.1150	+11.7%
June 2026	SGD 0.1030	-14.2%
May 2026	SGD 0.1200	+7.1%
April 2026	SGD 0.1120	+1.8%
March 2026	SGD 0.1100	0.0%
February 2026	SGD 0.1100	-20.3%
January 2026	SGD 0.1380	+9.6%
December 2025	SGD 0.1260	-4.4%
November 2025	SGD 0.1317	+12.3%
October 2025	SGD 0.1173	+4.3%

About the C04 data

Daily bars. 6,771 sessions from Jan 3, 2000 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 21, 2026 forward, most recent session Sep 21, 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 Jan 3, 2000, 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/C04/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SGX

BUOU Frasers Logistics & Commercial Trust
BVA Top Glove Corporation Bhd.
BWM Zheneng Jinjiang Environment Holding Company Limited
BXE CDW Holding Limited
C05 Chemical Industries (Far East) Limited
C06 CSC Holdings Limited
C07 Jardine Cycle & Carriage Limited
C09 City Developments Limited

Browse SGX

Historical data guides

Common questions

C04 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market