SGX · Z4D · stock
Medi Lifestyle Limited (Z4D) stock price history
Every SGX trading session of Medi Lifestyle Limited from Oct 25, 2011 to Sep 28, 2026: 3,749 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.
Z4D adjusted close, 2011 to 2026
- SGD 8.56
- All time high, 2012
- SGD 0.0960
- 52 week high, SGD 0.0080 low
- 3,749
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
Z4D key facts
- Medi Lifestyle Limited (Z4D) closed at SGD 0.0590 on Sep 28, 2026 on SGX.
- Z4D's all time high close is SGD 8.56, set on Feb 20, 2012; its all time low close is SGD 0.0060 on Apr 7, 2025.
- Z4D's 52 week range is SGD 0.0080 to SGD 0.0960.
- Z4D returned +490.0% over the year to Sep 28, 2026 and -80.3% over five years.
- Over ten years Z4D returned -89%, -19.7% a year compounded.
- Z4D's deepest drawdown was -99.9% from Feb 20, 2012 to Apr 7, 2025.
- DataCedar holds 3,749 daily sessions of Z4D history from Oct 25, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
Z4D price chart, 2011 to 2026
Z4D returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.7% |
| 3 months | +31.1% |
| 6 months | +40.5% |
| Year to date | +353.8% |
| 1 year | +490.0% |
| 3 years | +353.8% |
| 5 years | -80.3% |
| 10 years | -88.9% |
| Since Oct 25, 2011 | -98.6% |
| Compound annual growth, 14.9 years | -25.0% |
Z4D records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SGD 8.56 on Feb 20, 2012
- All time low close
- SGD 0.0060 on Apr 7, 2025
- 52 week high
- SGD 0.0960 on Aug 18, 2026
- 52 week low
- SGD 0.0080 on Dec 3, 2025
- Deepest drawdown
- -99.9% from Feb 20, 2012 to Apr 7, 2025, not yet recovered
- Best single session
- +280.0% on Mar 23, 2026
- Worst single session
- -58.3% on Jun 11, 2019
- Volatility, 1 year annualised
- 197.0%
- Sessions closing higher, 1 year
- 26%
- Best calendar year
- 2019, +129%
- Worst calendar year
- 2023, -84%
Z4D 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. 2011 starts on Oct 25, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SGD 0.0130 | SGD 0.0960 | SGD 0.0090 | SGD 0.0590 | +353.8% | 1.8B | 187 |
| 2025 | SGD 0.0090 | SGD 0.0160 | SGD 0.0060 | SGD 0.0130 | +44.4% | 160.6M | 252 |
| 2024 | SGD 0.0130 | SGD 0.0190 | SGD 0.0080 | SGD 0.0090 | -30.8% | 142.5M | 252 |
| 2023 | SGD 0.0800 | SGD 0.1100 | SGD 0.0100 | SGD 0.0130 | -83.7% | 396.8M | 249 |
| 2022 | SGD 0.2100 | SGD 0.3100 | SGD 0.0800 | SGD 0.0800 | -61.9% | 29.2M | 250 |
| 2021 | SGD 0.3800 | SGD 0.4500 | SGD 0.2000 | SGD 0.2100 | -44.7% | 70.5M | 253 |
| 2020 | SGD 0.5600 | SGD 0.6500 | SGD 0.2000 | SGD 0.3800 | -30.9% | 20.3M | 252 |
| 2019 | SGD 0.2400 | SGD 0.6800 | SGD 0.1000 | SGD 0.5500 | +129.2% | 80.9M | 253 |
| 2018 | SGD 0.5800 | SGD 0.6100 | SGD 0.1000 | SGD 0.2400 | -57.1% | 6.7M | 251 |
| 2017 | SGD 0.6500 | SGD 1.05 | SGD 0.5000 | SGD 0.5600 | -12.5% | 110.3M | 250 |
| 2016 | SGD 0.6200 | SGD 1.22 | SGD 0.4200 | SGD 0.6400 | +16.4% | 174.1M | 252 |
| 2015 | SGD 1.14 | SGD 1.17 | SGD 0.3912 | SGD 0.5500 | -51.8% | 23.5M | 249 |
| 2014 | SGD 2.58 | SGD 3.21 | SGD 1.03 | SGD 1.14 | -55.7% | 2.2M | 252 |
| 2013 | SGD 4.44 | SGD 5.07 | SGD 2.45 | SGD 2.58 | -41.3% | 15.5M | 250 |
| 2012 | SGD 3.97 | SGD 8.68 | SGD 3.47 | SGD 4.39 | +13.1% | 150.3M | 251 |
| 2011 | SGD 3.51 | SGD 4.63 | SGD 2.15 | SGD 3.89 | n/a | 74.7M | 46 |
Z4D monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SGD 0.0590 | -15.7% |
| August 2026 | SGD 0.0700 | +37.3% |
| July 2026 | SGD 0.0510 | -8.9% |
| June 2026 | SGD 0.0560 | +60.0% |
| May 2026 | SGD 0.0350 | -22.2% |
| April 2026 | SGD 0.0450 | +45.2% |
| March 2026 | SGD 0.0310 | +158.3% |
| February 2026 | SGD 0.0120 | -14.3% |
| January 2026 | SGD 0.0140 | +7.7% |
| December 2025 | SGD 0.0130 | +30.0% |
| November 2025 | SGD 0.0100 | 0.0% |
| October 2025 | SGD 0.0100 | 0.0% |
About the Z4D data
Daily bars. 3,749 sessions from Oct 25, 2011 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 Oct 25, 2011, 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/Z4D/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SGX
Common questions
Z4D share price history
