- Home
- Analytics
- Stocks
- CSOP iEdge SREIT ETF US$
| Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
| 2024-05-16 |
SRU.SI |
USD |
|
$0.5400 |
$0.0000 |
$0.0000 |
$0.5510 |
$0.5560 |
0 |
| 2024-05-15 |
SRU.SI |
USD |
|
$0.5400 |
$0.0000 |
$0.0000 |
$0.5380 |
$0.5440 |
0 |
| 2024-05-14 |
SRU.SI |
USD |
|
$0.5400 |
$0.0000 |
$0.0000 |
$0.5400 |
$0.5450 |
0 |
| 2024-05-13 |
SRU.SI |
USD |
|
$0.5400 |
$0.0000 |
$0.0000 |
$0.5390 |
$0.5450 |
0 |
| 2024-05-10 |
SRU.SI |
USD |
|
$0.5400 |
$0.0000 |
$0.0000 |
$0.5410 |
$0.5460 |
0 |
| 2024-05-09 |
SRU.SI |
USD |
|
$0.5400 |
$0.0000 |
$0.0000 |
$0.5340 |
$0.5410 |
0 |
| 2024-05-08 |
SRU.SI |
USD |
|
$0.5400 |
$0.0000 |
$0.0000 |
$0.5330 |
$0.5400 |
0 |
| 2024-05-07 |
SRU.SI |
USD |
|
$0.5400 |
$0.5400 |
$0.5400 |
$0.5200 |
$0.0000 |
250 |
| 2024-05-06 |
SRU.SI |
USD |
|
$0.5420 |
$0.5410 |
$0.5420 |
$0.5380 |
$0.5450 |
201,380 |
| 2024-05-03 |
SRU.SI |
USD |
|
$0.5350 |
$0.0000 |
$0.0000 |
$0.5310 |
$0.5360 |
0 |
| 2024-05-02 |
SRU.SI |
USD |
|
$0.5350 |
$0.0000 |
$0.0000 |
$0.5320 |
$0.5370 |
0 |
| 2024-04-30 |
SRU.SI |
USD |
|
$0.5350 |
$0.0000 |
$0.0000 |
$0.5200 |
$0.0000 |
0 |
| 2024-04-29 |
SRU.SI |
USD |
|
$0.5350 |
$0.0000 |
$0.0000 |
$0.5320 |
$0.5360 |
0 |
| 2024-04-26 |
SRU.SI |
USD |
|
$0.5350 |
$0.5350 |
$0.5350 |
$0.5200 |
$0.0000 |
99,000 |
| 2024-04-25 |
SRU.SI |
USD |
|
$0.5400 |
$0.0000 |
$0.0000 |
$0.5350 |
$0.5400 |
0 |
| 2024-04-24 |
SRU.SI |
USD |
|
$0.5400 |
$0.5390 |
$0.5400 |
$0.5390 |
$0.5410 |
294,000 |
| 2024-04-23 |
SRU.SI |
USD |
|
$0.5290 |
$0.5220 |
$0.5290 |
$0.5270 |
$0.5300 |
330,268 |
| 2024-04-22 |
SRU.SI |
USD |
|
$0.5300 |
$0.0000 |
$0.0000 |
$0.5100 |
$0.0000 |
0 |
| 2024-04-19 |
SRU.SI |
USD |
|
$0.5300 |
$0.0000 |
$0.0000 |
$0.5180 |
$0.5250 |
0 |
| 2024-04-18 |
SRU.SI |
USD |
|
$0.5300 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-04-17 |
SRU.SI |
USD |
|
$0.5300 |
$0.5300 |
$0.5330 |
$0.5230 |
$0.5290 |
204,000 |
| 2024-04-16 |
SRU.SI |
USD |
|
$0.5340 |
$0.5340 |
$0.5380 |
$0.5300 |
$0.5380 |
134,441 |
| 2024-04-15 |
SRU.SI |
USD |
|
$0.5530 |
$0.0000 |
$0.0000 |
$0.5400 |
$0.0000 |
0 |
| 2024-04-12 |
SRU.SI |
USD |
|
$0.5530 |
$0.5530 |
$0.5530 |
$0.5490 |
$0.5550 |
95,000 |
| 2024-04-11 |
SRU.SI |
USD |
|
$0.5600 |
$0.5600 |
$0.5600 |
$0.5510 |
$0.5590 |
4,000 |
| 2024-04-09 |
SRU.SI |
USD |
|
$0.5680 |
$0.5680 |
$0.5680 |
$0.5600 |
$0.0000 |
93,000 |
| 2024-04-08 |
SRU.SI |
USD |
|
$0.5640 |
$0.5640 |
$0.5640 |
$0.0000 |
$0.0000 |
48 |
| 2024-04-05 |
SRU.SI |
USD |
|
$0.5590 |
$0.5590 |
$0.5590 |
$0.5590 |
$0.0000 |
94,000 |
| 2024-04-04 |
SRU.SI |
USD |
|
$0.5620 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-04-03 |
SRU.SI |
USD |
|
$0.5620 |
$0.0000 |
$0.0000 |
$0.5400 |
$0.0000 |
0 |
| 2024-04-02 |
SRU.SI |
USD |
|
$0.5620 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-04-01 |
SRU.SI |
USD |
|
$0.5620 |
$0.5620 |
$0.5620 |
$0.5630 |
$0.5680 |
188,000 |
| 2024-03-28 |
SRU.SI |
USD |
|
$0.5620 |
$0.5620 |
$0.5620 |
$0.0000 |
$0.0000 |
94,000 |
| 2024-03-27 |
SRU.SI |
USD |
|
$0.5600 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-03-26 |
SRU.SI |
USD |
|
$0.5600 |
$0.0000 |
$0.0000 |
$0.5400 |
$0.0000 |
0 |
| 2024-03-25 |
SRU.SI |
USD |
|
$0.5600 |
$0.0000 |
$0.0000 |
$0.5520 |
$0.5570 |
0 |
| 2024-03-22 |
SRU.SI |
USD |
|
$0.5600 |
$0.0000 |
$0.0000 |
$0.5450 |
$0.0000 |
0 |
| 2024-03-21 |
SRU.SI |
USD |
|
$0.5600 |
$0.5580 |
$0.5600 |
$0.5400 |
$0.0000 |
380,000 |
| 2024-03-20 |
SRU.SI |
USD |
|
$0.5480 |
$0.0000 |
$0.0000 |
$0.5400 |
$0.0000 |
0 |
| 2024-03-19 |
SRU.SI |
USD |
|
$0.5480 |
$0.5480 |
$0.5480 |
$0.5400 |
$0.0000 |
500 |
| 2024-03-18 |
SRU.SI |
USD |
|
$0.5630 |
$0.0000 |
$0.0000 |
$0.5400 |
$0.5510 |
0 |
| 2024-03-15 |
SRU.SI |
USD |
|
$0.5630 |
$0.0000 |
$0.0000 |
$0.5400 |
$0.5580 |
0 |
| 2024-03-14 |
SRU.SI |
USD |
|
$0.5630 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.5580 |
0 |
| 2024-03-13 |
SRU.SI |
USD |
|
$0.5630 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.5620 |
0 |
| 2024-03-12 |
SRU.SI |
USD |
|
$0.5630 |
$0.5630 |
$0.5630 |
$0.0000 |
$0.0000 |
94,000 |
| 2024-03-11 |
SRU.SI |
USD |
|
$0.5570 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-03-08 |
SRU.SI |
USD |
|
$0.5570 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-03-07 |
SRU.SI |
USD |
|
$0.5570 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-03-06 |
SRU.SI |
USD |
|
$0.5570 |
$0.5560 |
$0.5570 |
$0.0000 |
$0.0000 |
239,998 |
| 2024-03-05 |
SRU.SI |
USD |
|
$0.5480 |
$0.5480 |
$0.5500 |
$0.0000 |
$0.0000 |
101,000 |