MediLifestyle
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-20 | Z4D.SI | SGD | $0.0810 | $0.0770 | $0.0860 | $0.0800 | $0.0810 | 9,511,800 | |
| 2026-08-19 | Z4D.SI | SGD | $0.0830 | $0.0780 | $0.0920 | $0.0820 | $0.0830 | 38,603,700 | |
| 2026-08-18 | Z4D.SI | SGD | $0.0890 | $0.0800 | $0.0960 | $0.0890 | $0.0900 | 51,102,400 | |
| 2026-08-17 | Z4D.SI | SGD | $0.0780 | $0.0610 | $0.0820 | $0.0780 | $0.0790 | 70,577,600 | |
| 2026-08-14 | Z4D.SI | SGD | $0.0540 | $0.0000 | $0.0000 | $0.0540 | $0.0480 | 0 | |
| 2026-08-13 | Z4D.SI | SGD | $0.0540 | $0.0000 | $0.0000 | $0.0540 | $0.0480 | 0 | |
| 2026-08-12 | Z4D.SI | SGD | $0.0540 | $0.0000 | $0.0000 | $0.0540 | $0.0480 | 0 | |
| 2026-08-11 | Z4D.SI | SGD | $0.0540 | $0.0530 | $0.0560 | $0.0530 | $0.0540 | 8,466,000 | |
| 2026-08-07 | Z4D.SI | SGD | $0.0550 | $0.0530 | $0.0560 | $0.0540 | $0.0550 | 2,745,100 | |
| 2026-08-06 | Z4D.SI | SGD | $0.0550 | $0.0530 | $0.0560 | $0.0540 | $0.0550 | 2,713,800 | |
| 2026-08-05 | Z4D.SI | SGD | $0.0580 | $0.0560 | $0.0590 | $0.0570 | $0.0580 | 4,800,000 | |
| 2026-08-04 | Z4D.SI | SGD | $0.0580 | $0.0560 | $0.0600 | $0.0570 | $0.0580 | 15,059,300 | |
| 2026-08-03 | Z4D.SI | SGD | $0.0560 | $0.0500 | $0.0560 | $0.0550 | $0.0560 | 7,652,600 | |
| 2026-07-31 | Z4D.SI | SGD | $0.0510 | $0.0500 | $0.0530 | $0.0510 | $0.0520 | 3,809,300 | |
| 2026-07-30 | Z4D.SI | SGD | $0.0510 | $0.0490 | $0.0510 | $0.0510 | $0.0520 | 1,503,400 | |
| 2026-07-29 | Z4D.SI | SGD | $0.0500 | $0.0490 | $0.0520 | $0.0490 | $0.0510 | 2,163,300 | |
| 2026-07-28 | Z4D.SI | SGD | $0.0520 | $0.0490 | $0.0530 | $0.0510 | $0.0520 | 3,747,100 | |
| 2026-07-27 | Z4D.SI | SGD | $0.0530 | $0.0510 | $0.0560 | $0.0520 | $0.0530 | 11,498,000 | |
| 2026-07-24 | Z4D.SI | SGD | $0.0570 | $0.0560 | $0.0580 | $0.0570 | $0.0580 | 4,339,600 | |
| 2026-07-23 | Z4D.SI | SGD | $0.0580 | $0.0530 | $0.0590 | $0.0570 | $0.0580 | 10,990,700 | |
| 2026-07-22 | Z4D.SI | SGD | $0.0530 | $0.0530 | $0.0550 | $0.0530 | $0.0540 | 3,390,000 | |
| 2026-07-21 | Z4D.SI | SGD | $0.0540 | $0.0540 | $0.0570 | $0.0540 | $0.0560 | 8,324,800 | |
| 2026-07-20 | Z4D.SI | SGD | $0.0530 | $0.0520 | $0.0550 | $0.0530 | $0.0540 | 7,355,800 | |
| 2026-07-17 | Z4D.SI | SGD | $0.0520 | $0.0500 | $0.0540 | $0.0510 | $0.0520 | 5,830,000 | |
| 2026-07-16 | Z4D.SI | SGD | $0.0550 | $0.0530 | $0.0560 | $0.0550 | $0.0560 | 5,522,300 | |
| 2026-07-15 | Z4D.SI | SGD | $0.0550 | $0.0530 | $0.0550 | $0.0550 | $0.0560 | 5,662,200 | |
| 2026-07-14 | Z4D.SI | SGD | $0.0550 | $0.0520 | $0.0560 | $0.0550 | $0.0560 | 8,008,200 | |
| 2026-07-13 | Z4D.SI | SGD | $0.0560 | $0.0540 | $0.0580 | $0.0550 | $0.0560 | 6,793,200 | |
| 2026-07-10 | Z4D.SI | SGD | $0.0560 | $0.0550 | $0.0610 | $0.0550 | $0.0560 | 11,409,300 | |
| 2026-07-09 | Z4D.SI | SGD | $0.0590 | $0.0560 | $0.0610 | $0.0590 | $0.0600 | 14,536,200 | |
| 2026-07-08 | Z4D.SI | SGD | $0.0560 | $0.0520 | $0.0620 | $0.0550 | $0.0560 | 23,672,600 | |
| 2026-07-07 | Z4D.SI | SGD | $0.0520 | $0.0450 | $0.0570 | $0.0510 | $0.0520 | 25,320,500 | |
| 2026-07-06 | Z4D.SI | SGD | $0.0510 | $0.0500 | $0.0530 | $0.0500 | $0.0510 | 2,657,200 | |
| 2026-07-03 | Z4D.SI | SGD | $0.0540 | $0.0530 | $0.0560 | $0.0530 | $0.0540 | 5,403,900 | |
| 2026-07-02 | Z4D.SI | SGD | $0.0540 | $0.0510 | $0.0550 | $0.0530 | $0.0540 | 1,400,500 | |
| 2026-07-01 | Z4D.SI | SGD | $0.0540 | $0.0540 | $0.0600 | $0.0540 | $0.0550 | 4,964,300 | |
| 2026-06-30 | Z4D.SI | SGD | $0.0560 | $0.0470 | $0.0590 | $0.0550 | $0.0560 | 10,016,900 | |
| 2026-06-29 | Z4D.SI | SGD | $0.0480 | $0.0450 | $0.0490 | $0.0470 | $0.0480 | 1,542,500 | |
| 2026-06-26 | Z4D.SI | SGD | $0.0450 | $0.0440 | $0.0500 | $0.0450 | $0.0460 | 5,847,200 | |
| 2026-06-25 | Z4D.SI | SGD | $0.0500 | $0.0490 | $0.0530 | $0.0500 | $0.0510 | 2,365,900 | |
| 2026-06-24 | Z4D.SI | SGD | $0.0490 | $0.0490 | $0.0520 | $0.0490 | $0.0500 | 3,146,200 | |
| 2026-06-23 | Z4D.SI | SGD | $0.0530 | $0.0500 | $0.0570 | $0.0510 | $0.0540 | 2,446,400 | |
| 2026-06-22 | Z4D.SI | SGD | $0.0580 | $0.0570 | $0.0630 | $0.0570 | $0.0580 | 10,336,900 | |
| 2026-06-19 | Z4D.SI | SGD | $0.0600 | $0.0480 | $0.0600 | $0.0570 | $0.0600 | 17,870,000 | |
| 2026-06-18 | Z4D.SI | SGD | $0.0460 | $0.0410 | $0.0480 | $0.0460 | $0.0470 | 7,426,100 | |
| 2026-06-17 | Z4D.SI | SGD | $0.0420 | $0.0400 | $0.0430 | $0.0410 | $0.0420 | 1,600,900 | |
| 2026-06-16 | Z4D.SI | SGD | $0.0400 | $0.0400 | $0.0450 | $0.0400 | $0.0420 | 4,599,800 | |
| 2026-06-15 | Z4D.SI | SGD | $0.0420 | $0.0380 | $0.0420 | $0.0400 | $0.0420 | 2,182,000 | |
| 2026-06-12 | Z4D.SI | SGD | $0.0400 | $0.0390 | $0.0410 | $0.0400 | $0.0420 | 634,500 | |
| 2026-06-11 | Z4D.SI | SGD | $0.0420 | $0.0400 | $0.0420 | $0.0400 | $0.0420 | 435,500 |