Skip to main content
ZICO Holdings Inc. (SGX:40W)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0420
-0.0040 (-8.70%)
At close: Apr 27, 2026

ZICO Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.050.050.040.040.04-8.70%30,700
Apr 24, 20260.050.050.040.050.052.22%260,300
Apr 16, 20260.050.050.050.050.05-4.26%200
Apr 14, 20260.050.050.050.050.05-2.08%92,600
Apr 9, 20260.050.050.050.050.05-162,200
Apr 8, 20260.050.050.050.050.05-102,900
Apr 6, 20260.050.050.050.050.05-170,000
Apr 2, 20260.050.050.050.050.059.09%173,000
Apr 1, 20260.040.040.040.040.04-10.20%500
Mar 31, 20260.050.050.050.050.05-39,800
Mar 30, 20260.050.050.050.050.05-5.77%81,200
Mar 27, 20260.060.060.050.050.05-1.89%5,200
Mar 26, 20260.050.050.050.050.051.92%9,000
Mar 25, 20260.050.050.050.050.05-8.77%9,000
Mar 24, 20260.050.060.050.060.0611.76%654,800
Mar 23, 20260.050.050.050.050.05-3.77%154,300
Mar 19, 20260.050.060.050.050.053.92%168,800
Mar 18, 20260.050.050.050.050.05-13.56%3,000
Mar 17, 20260.060.060.060.060.0622.92%2,000
Mar 13, 20260.050.050.050.050.05-7.69%626,900
Mar 6, 20260.050.050.050.050.05-25.71%2,000
Mar 4, 20260.050.070.050.070.0716.67%50,200
Mar 3, 20260.060.060.060.060.06-77,300
Mar 2, 20260.060.070.060.060.06-7.69%503,700
Feb 27, 20260.070.070.060.070.07-7.14%19,400
Feb 23, 20260.060.070.060.070.07-1.41%100,100
Feb 19, 20260.070.070.070.070.07-1.39%276,300
Feb 16, 20260.070.070.070.070.07-30,000
Feb 13, 20260.070.070.070.070.07-1.37%145,400
Feb 12, 20260.070.070.070.070.075.80%114,100
Feb 11, 20260.060.070.060.070.07-1.43%542,200
Feb 10, 20260.070.070.070.070.07-25,000
Feb 9, 20260.070.080.070.070.07-5.41%303,900
Feb 6, 20260.070.080.070.070.07-378,600
Feb 5, 20260.070.080.070.070.071.37%858,500
Feb 4, 20260.070.070.070.070.077.35%910,900
Feb 3, 20260.060.070.060.070.0728.30%329,100
Feb 2, 20260.060.070.050.050.05-18.46%308,700
Jan 30, 20260.070.070.070.070.07-1.52%55,000
Jan 29, 20260.070.070.060.070.07-1.49%675,500
Jan 28, 20260.070.070.070.070.07-2.90%206,000
Jan 27, 20260.070.070.070.070.07-1.43%251,600
Jan 26, 20260.070.070.070.070.07-1,336,900
Jan 23, 20260.070.070.070.070.07-2.78%220,000
Jan 22, 20260.070.070.070.070.074.35%1,008,300
Jan 21, 20260.070.080.070.070.07-9.21%1,295,800
Jan 20, 20260.070.080.070.080.084.11%1,874,900
Jan 19, 20260.070.080.070.070.072.82%368,000
Jan 16, 20260.070.080.070.070.07-2.74%757,200
Jan 15, 20260.080.090.070.070.07-6.41%15,091,200
Jan 14, 20260.070.080.070.080.08-2.50%907,000
Jan 9, 20260.070.080.070.080.0817.65%2,122,600
Jan 8, 20260.070.070.070.070.07-1.45%109,600
Jan 7, 20260.070.070.070.070.077.81%284,100
Jan 6, 20260.060.070.060.060.0616.36%499,100
Dec 29, 20250.060.060.060.060.065.77%50,000
Dec 24, 20250.050.050.050.050.05-16.13%500
Dec 23, 20250.060.060.060.060.061.64%188,800
Dec 22, 20250.060.060.060.060.068.93%520,800
Dec 18, 20250.050.060.050.060.067.69%350,300
Dec 17, 20250.050.050.050.050.05-1.89%168,900
Dec 16, 20250.050.050.050.050.05-1.85%90,000
Dec 15, 20250.050.050.050.050.053.85%4,000
Dec 12, 20250.050.050.050.050.058.33%773,900
Dec 11, 20250.050.050.050.050.05-120,000
Dec 10, 20250.050.050.050.050.052.13%71,500
Dec 9, 20250.050.050.050.050.05-2.08%8,600
Dec 8, 20250.050.050.050.050.054.35%206,300
Dec 5, 20250.050.050.050.050.054.55%325,800
Dec 4, 20250.050.050.040.040.04-174,700
Dec 3, 20250.040.040.040.040.042.33%70,000
Dec 2, 20250.040.040.040.040.04-4.44%220,000
Nov 27, 20250.050.050.050.050.052.27%184,400
Nov 26, 20250.040.040.040.040.04-200,000
Nov 21, 20250.050.050.040.040.04-8.33%61,300
Nov 20, 20250.040.050.040.050.0517.07%376,000
Nov 18, 20250.050.050.040.040.04-12.77%138,700
Nov 17, 20250.050.050.040.050.054.44%855,300
Nov 14, 20250.050.050.050.050.05-6.25%321,000
Nov 12, 20250.050.050.050.050.052.13%128,400
Nov 11, 20250.050.050.050.050.05-7.84%250,000
Nov 10, 20250.050.070.050.050.054.08%4,151,400
Nov 7, 20250.040.050.040.050.0522.50%828,400
Nov 4, 20250.040.040.040.040.04-4.76%350,000
Nov 3, 20250.040.040.040.040.045.00%200,100
Oct 31, 20250.040.050.040.040.04-13.04%131,100