ZICO Hldgs
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-20 | 40W.SI | SGD | $0.0710 | $0.0000 | $0.0000 | $0.0630 | $0.0710 | 0 | |
| 2026-02-19 | 40W.SI | SGD | $0.0710 | $0.0700 | $0.0710 | $0.0700 | $0.0730 | 276,300 | |
| 2026-02-16 | 40W.SI | SGD | $0.0720 | $0.0720 | $0.0720 | $0.0700 | $0.0730 | 30,000 | |
| 2026-02-13 | 40W.SI | SGD | $0.0720 | $0.0710 | $0.0720 | $0.0710 | $0.0730 | 145,400 | |
| 2026-02-12 | 40W.SI | SGD | $0.0730 | $0.0680 | $0.0730 | $0.0710 | $0.0720 | 114,100 | |
| 2026-02-11 | 40W.SI | SGD | $0.0690 | $0.0550 | $0.0700 | $0.0690 | $0.0750 | 542,200 | |
| 2026-02-10 | 40W.SI | SGD | $0.0700 | $0.0700 | $0.0700 | $0.0680 | $0.0700 | 25,000 | |
| 2026-02-09 | 40W.SI | SGD | $0.0700 | $0.0700 | $0.0750 | $0.0690 | $0.0700 | 303,900 | |
| 2026-02-06 | 40W.SI | SGD | $0.0740 | $0.0700 | $0.0770 | $0.0730 | $0.0750 | 378,600 | |
| 2026-02-05 | 40W.SI | SGD | $0.0740 | $0.0660 | $0.0770 | $0.0730 | $0.0740 | 858,500 | |
| 2026-02-04 | 40W.SI | SGD | $0.0730 | $0.0650 | $0.0730 | $0.0720 | $0.0730 | 910,900 | |
| 2026-02-03 | 40W.SI | SGD | $0.0680 | $0.0570 | $0.0700 | $0.0650 | $0.0690 | 329,100 | |
| 2026-02-02 | 40W.SI | SGD | $0.0530 | $0.0530 | $0.0650 | $0.0540 | $0.0700 | 308,700 | |
| 2026-01-30 | 40W.SI | SGD | $0.0650 | $0.0650 | $0.0650 | $0.0640 | $0.0710 | 55,000 | |
| 2026-01-29 | 40W.SI | SGD | $0.0660 | $0.0640 | $0.0670 | $0.0650 | $0.0710 | 675,500 | |
| 2026-01-28 | 40W.SI | SGD | $0.0670 | $0.0670 | $0.0680 | $0.0650 | $0.0680 | 206,000 | |
| 2026-01-27 | 40W.SI | SGD | $0.0690 | $0.0690 | $0.0710 | $0.0690 | $0.0700 | 251,600 | |
| 2026-01-26 | 40W.SI | SGD | $0.0700 | $0.0700 | $0.0740 | $0.0700 | $0.0720 | 1,336,900 | |
| 2026-01-23 | 40W.SI | SGD | $0.0700 | $0.0700 | $0.0710 | $0.0690 | $0.0710 | 220,000 | |
| 2026-01-22 | 40W.SI | SGD | $0.0720 | $0.0660 | $0.0720 | $0.0700 | $0.0720 | 1,008,300 | |
| 2026-01-21 | 40W.SI | SGD | $0.0690 | $0.0680 | $0.0770 | $0.0690 | $0.0720 | 1,295,800 | |
| 2026-01-20 | 40W.SI | SGD | $0.0760 | $0.0710 | $0.0790 | $0.0740 | $0.0750 | 1,874,900 | |
| 2026-01-19 | 40W.SI | SGD | $0.0730 | $0.0720 | $0.0750 | $0.0730 | $0.0740 | 368,000 | |
| 2026-01-16 | 40W.SI | SGD | $0.0710 | $0.0680 | $0.0750 | $0.0740 | $0.0750 | 757,200 | |
| 2026-01-15 | 40W.SI | SGD | $0.0730 | $0.0720 | $0.0890 | $0.0720 | $0.0730 | 15,091,200 | |
| 2026-01-14 | 40W.SI | SGD | $0.0780 | $0.0730 | $0.0780 | $0.0760 | $0.0780 | 907,000 | |
| 2026-01-13 | 40W.SI | SGD | $0.0800 | $0.0000 | $0.0000 | $0.0720 | $0.0780 | 0 | |
| 2026-01-12 | 40W.SI | SGD | $0.0800 | $0.0000 | $0.0000 | $0.0720 | $0.0790 | 0 | |
| 2026-01-09 | 40W.SI | SGD | $0.0800 | $0.0740 | $0.0810 | $0.0790 | $0.0800 | 2,122,600 | |
| 2026-01-08 | 40W.SI | SGD | $0.0680 | $0.0660 | $0.0740 | $0.0680 | $0.0700 | 109,600 | |
| 2026-01-07 | 40W.SI | SGD | $0.0690 | $0.0670 | $0.0710 | $0.0640 | $0.0690 | 284,100 | |
| 2026-01-06 | 40W.SI | SGD | $0.0640 | $0.0630 | $0.0700 | $0.0640 | $0.0680 | 499,100 | |
| 2026-01-05 | 40W.SI | SGD | $0.0550 | $0.0000 | $0.0000 | $0.0590 | $0.0630 | 0 | |
| 2026-01-02 | 40W.SI | SGD | $0.0550 | $0.0000 | $0.0000 | $0.0580 | $0.0630 | 0 | |
| 2025-12-31 | 40W.SI | SGD | $0.0550 | $0.0000 | $0.0000 | $0.0550 | $0.0630 | 0 | |
| 2025-12-30 | 40W.SI | SGD | $0.0550 | $0.0000 | $0.0000 | $0.0580 | $0.0630 | 0 | |
| 2025-12-29 | 40W.SI | SGD | $0.0550 | $0.0550 | $0.0550 | $0.0540 | $0.0630 | 50,000 | |
| 2025-12-26 | 40W.SI | SGD | $0.0520 | $0.0000 | $0.0000 | $0.0550 | $0.0620 | 0 | |
| 2025-12-24 | 40W.SI | SGD | $0.0520 | $0.0520 | $0.0520 | $0.0540 | $0.0620 | 500 | |
| 2025-12-23 | 40W.SI | SGD | $0.0620 | $0.0600 | $0.0620 | $0.0610 | $0.0630 | 188,800 | |
| 2025-12-22 | 40W.SI | SGD | $0.0610 | $0.0560 | $0.0620 | $0.0610 | $0.0620 | 520,800 | |
| 2025-12-19 | 40W.SI | SGD | $0.0560 | $0.0000 | $0.0000 | $0.0550 | $0.0580 | 0 | |
| 2025-12-18 | 40W.SI | SGD | $0.0560 | $0.0540 | $0.0570 | $0.0560 | $0.0570 | 350,300 | |
| 2025-12-17 | 40W.SI | SGD | $0.0520 | $0.0520 | $0.0530 | $0.0510 | $0.0530 | 168,900 | |
| 2025-12-16 | 40W.SI | SGD | $0.0530 | $0.0530 | $0.0530 | $0.0500 | $0.0530 | 90,000 | |
| 2025-12-15 | 40W.SI | SGD | $0.0540 | $0.0540 | $0.0540 | $0.0490 | $0.0540 | 4,000 | |
| 2025-12-12 | 40W.SI | SGD | $0.0520 | $0.0490 | $0.0540 | $0.0510 | $0.0530 | 773,900 | |
| 2025-12-11 | 40W.SI | SGD | $0.0480 | $0.0480 | $0.0480 | $0.0470 | $0.0500 | 120,000 | |
| 2025-12-10 | 40W.SI | SGD | $0.0480 | $0.0480 | $0.0480 | $0.0470 | $0.0520 | 71,500 | |
| 2025-12-09 | 40W.SI | SGD | $0.0470 | $0.0470 | $0.0470 | $0.0450 | $0.0470 | 8,600 |