ZICO Hldgs
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2025-12-08 | 40W.SI | SGD | $0.0480 | $0.0480 | $0.0480 | $0.0470 | $0.0480 | 206,300 | |
| 2025-12-05 | 40W.SI | SGD | $0.0460 | $0.0450 | $0.0470 | $0.0450 | $0.0460 | 325,800 | |
| 2025-12-04 | 40W.SI | SGD | $0.0440 | $0.0440 | $0.0470 | $0.0440 | $0.0490 | 174,700 | |
| 2025-12-03 | 40W.SI | SGD | $0.0440 | $0.0440 | $0.0440 | $0.0440 | $0.0500 | 70,000 | |
| 2025-12-02 | 40W.SI | SGD | $0.0430 | $0.0430 | $0.0440 | $0.0430 | $0.0520 | 220,000 | |
| 2025-12-01 | 40W.SI | SGD | $0.0450 | $0.0000 | $0.0000 | $0.0440 | $0.0520 | 0 | |
| 2025-11-28 | 40W.SI | SGD | $0.0450 | $0.0000 | $0.0000 | $0.0440 | $0.0520 | 0 | |
| 2025-11-27 | 40W.SI | SGD | $0.0450 | $0.0450 | $0.0450 | $0.0450 | $0.0480 | 184,400 | |
| 2025-11-26 | 40W.SI | SGD | $0.0440 | $0.0440 | $0.0440 | $0.0440 | $0.0520 | 200,000 | |
| 2025-11-25 | 40W.SI | SGD | $0.0440 | $0.0000 | $0.0000 | $0.0440 | $0.0530 | 0 | |
| 2025-11-24 | 40W.SI | SGD | $0.0440 | $0.0000 | $0.0000 | $0.0430 | $0.0530 | 0 | |
| 2025-11-21 | 40W.SI | SGD | $0.0440 | $0.0440 | $0.0460 | $0.0430 | $0.0450 | 61,300 | |
| 2025-11-20 | 40W.SI | SGD | $0.0480 | $0.0430 | $0.0510 | $0.0450 | $0.0480 | 376,000 | |
| 2025-11-19 | 40W.SI | SGD | $0.0410 | $0.0000 | $0.0000 | $0.0410 | $0.0470 | 0 | |
| 2025-11-18 | 40W.SI | SGD | $0.0410 | $0.0410 | $0.0450 | $0.0410 | $0.0430 | 138,700 | |
| 2025-11-17 | 40W.SI | SGD | $0.0470 | $0.0410 | $0.0470 | $0.0430 | $0.0470 | 855,300 | |
| 2025-11-14 | 40W.SI | SGD | $0.0450 | $0.0450 | $0.0480 | $0.0450 | $0.0490 | 321,000 | |
| 2025-11-13 | 40W.SI | SGD | $0.0480 | $0.0000 | $0.0000 | $0.0460 | $0.0480 | 0 | |
| 2025-11-12 | 40W.SI | SGD | $0.0480 | $0.0460 | $0.0480 | $0.0480 | $0.0500 | 128,400 | |
| 2025-11-11 | 40W.SI | SGD | $0.0470 | $0.0470 | $0.0510 | $0.0470 | $0.0510 | 250,000 | |
| 2025-11-10 | 40W.SI | SGD | $0.0510 | $0.0500 | $0.0650 | $0.0500 | $0.0520 | 4,151,400 | |
| 2025-11-07 | 40W.SI | SGD | $0.0490 | $0.0390 | $0.0500 | $0.0480 | $0.0490 | 828,400 | |
| 2025-11-06 | 40W.SI | SGD | $0.0400 | $0.0000 | $0.0000 | $0.0390 | $0.0460 | 0 | |
| 2025-11-05 | 40W.SI | SGD | $0.0400 | $0.0000 | $0.0000 | $0.0380 | $0.0460 | 0 | |
| 2025-11-04 | 40W.SI | SGD | $0.0400 | $0.0400 | $0.0420 | $0.0400 | $0.0460 | 350,000 |