CSOP Star&Chinext50 S$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | SCY.SI | SGD | $1.3120 | $1.3010 | $1.3250 | $1.2800 | $1.4000 | 89,945 | |
| 2025-10-30 | SCY.SI | SGD | $1.3700 | $1.3700 | $1.3920 | $1.3620 | $1.4000 | 21,944 | |
| 2025-10-29 | SCY.SI | SGD | $1.3500 | $0.0000 | $0.0000 | $1.1500 | $1.3920 | 0 | |
| 2025-10-28 | SCY.SI | SGD | $1.3500 | $1.3500 | $1.3740 | $1.1500 | $1.4000 | 90,022 | |
| 2025-10-27 | SCY.SI | SGD | $1.3400 | $1.3400 | $1.3560 | $1.3400 | $1.4000 | 16,500 | |
| 2025-10-24 | SCY.SI | SGD | $1.3000 | $1.2800 | $1.3000 | $1.1500 | $1.4000 | 15,507 | |
| 2025-10-23 | SCY.SI | SGD | $1.2530 | $1.2480 | $1.2530 | $1.2400 | $1.4000 | 37,680 | |
| 2025-10-22 | SCY.SI | SGD | $1.2700 | $1.2700 | $1.2700 | $1.1500 | $1.3800 | 10,000 | |
| 2025-10-21 | SCY.SI | SGD | $1.2700 | $1.2220 | $1.2700 | $1.2580 | $1.2810 | 23,969 | |
| 2025-10-17 | SCY.SI | SGD | $1.1900 | $1.1900 | $1.2480 | $1.1900 | $1.4000 | 32,961 | |
| 2025-10-16 | SCY.SI | SGD | $1.2330 | $1.2330 | $1.2640 | $1.1500 | $1.2800 | 16,435 | |
| 2025-10-15 | SCY.SI | SGD | $1.2100 | $1.2100 | $1.2190 | $1.2380 | $1.4000 | 57,450 | |
| 2025-10-14 | SCY.SI | SGD | $1.2080 | $1.2080 | $1.2800 | $1.2100 | $1.4000 | 65,485 | |
| 2025-10-13 | SCY.SI | SGD | $1.2750 | $1.2300 | $1.2770 | $1.2400 | $1.2800 | 217,265 | |
| 2025-10-10 | SCY.SI | SGD | $1.2760 | $1.2760 | $1.3500 | $1.2760 | $1.2780 | 116,941 | |
| 2025-10-09 | SCY.SI | SGD | $1.3470 | $1.3470 | $1.3620 | $1.3330 | $1.4000 | 10,023 | |
| 2025-10-08 | SCY.SI | SGD | $1.3300 | $1.3300 | $1.3390 | $1.3000 | $1.3420 | 8,300 | |
| 2025-10-07 | SCY.SI | SGD | $1.3420 | $1.3400 | $1.3800 | $1.3200 | $1.3420 | 15,126 | |
| 2025-10-06 | SCY.SI | SGD | $1.3400 | $1.3400 | $1.3430 | $1.2300 | $1.3400 | 14,301 | |
| 2025-10-03 | SCY.SI | SGD | $1.3470 | $0.0000 | $0.0000 | $1.3200 | $1.4000 | 0 | |
| 2025-10-02 | SCY.SI | SGD | $1.3470 | $1.3400 | $1.3520 | $1.3470 | $1.3800 | 109,953 | |
| 2025-10-01 | SCY.SI | SGD | $1.3400 | $1.3200 | $1.3400 | $1.2300 | $1.3500 | 8,789 | |
| 2025-09-30 | SCY.SI | SGD | $1.3230 | $1.3200 | $1.3280 | $1.3000 | $1.3230 | 35,549 | |
| 2025-09-29 | SCY.SI | SGD | $1.3100 | $1.2970 | $1.3100 | $1.3050 | $1.3330 | 26,010 | |
| 2025-09-26 | SCY.SI | SGD | $1.2890 | $1.2890 | $1.3320 | $1.2850 | $1.4000 | 57,058 | |
| 2025-09-25 | SCY.SI | SGD | $1.3380 | $1.2900 | $1.3380 | $1.3000 | $0.0000 | 16,000 | |
| 2025-09-24 | SCY.SI | SGD | $1.2910 | $1.2630 | $1.3000 | $1.2930 | $0.0000 | 5,926 | |
| 2025-09-23 | SCY.SI | SGD | $1.2630 | $1.2400 | $1.2630 | $1.1030 | $0.0000 | 4,588 | |
| 2025-09-22 | SCY.SI | SGD | $1.2600 | $1.2400 | $1.2600 | $1.1030 | $1.2600 | 24,276 | |
| 2025-09-19 | SCY.SI | SGD | $1.2310 | $1.2310 | $1.2500 | $1.1030 | $1.2460 | 87,047 | |
| 2025-09-18 | SCY.SI | SGD | $1.2440 | $1.2440 | $1.2690 | $1.1030 | $1.2440 | 12,626 | |
| 2025-09-17 | SCY.SI | SGD | $1.2520 | $1.2300 | $1.2520 | $1.2300 | $0.0000 | 9,500 | |
| 2025-09-16 | SCY.SI | SGD | $1.2230 | $1.2100 | $1.2270 | $1.2100 | $0.0000 | 10,048 | |
| 2025-09-15 | SCY.SI | SGD | $1.2200 | $1.2100 | $1.2260 | $1.2130 | $0.0000 | 858,461 | |
| 2025-09-12 | SCY.SI | SGD | $1.2260 | $1.2120 | $1.2360 | $1.1030 | $1.2340 | 145,688 | |
| 2025-09-11 | SCY.SI | SGD | $1.2320 | $1.1530 | $1.2340 | $1.2320 | $0.0000 | 1,008,832 | |
| 2025-09-10 | SCY.SI | SGD | $1.1500 | $1.1450 | $1.1500 | $1.1380 | $0.0000 | 56,346 | |
| 2025-09-09 | SCY.SI | SGD | $1.1280 | $1.1280 | $1.1510 | $1.1030 | $0.0000 | 74,081 | |
| 2025-09-08 | SCY.SI | SGD | $1.1490 | $1.1390 | $1.1490 | $1.1400 | $0.0000 | 45,420 | |
| 2025-09-05 | SCY.SI | SGD | $1.1030 | $1.0990 | $1.1400 | $1.1030 | $0.0000 | 2,500 | |
| 2025-09-04 | SCY.SI | SGD | $1.1520 | $1.1520 | $1.1990 | $1.0800 | $0.0000 | 68,361 | |
| 2025-09-03 | SCY.SI | SGD | $1.1600 | $1.1600 | $1.1790 | $1.1600 | $0.0000 | 109,600 | |
| 2025-09-02 | SCY.SI | SGD | $1.1780 | $1.1780 | $1.2060 | $1.1680 | $0.0000 | 3,124 | |
| 2025-09-01 | SCY.SI | SGD | $1.1850 | $1.1790 | $1.2000 | $1.1850 | $0.0000 | 135,604 | |
| 2025-08-29 | SCY.SI | SGD | $1.1700 | $1.1370 | $1.1700 | $1.1300 | $1.2000 | 100,330 | |
| 2025-08-28 | SCY.SI | SGD | $1.1560 | $1.1320 | $1.1560 | $1.0800 | $1.1560 | 56,500 | |
| 2025-08-27 | SCY.SI | SGD | $1.0860 | $1.0820 | $1.1200 | $1.0200 | $0.0000 | 14,518 | |
| 2025-08-26 | SCY.SI | SGD | $1.0770 | $1.0730 | $1.0890 | $1.0500 | $1.0880 | 77,050 | |
| 2025-08-25 | SCY.SI | SGD | $1.1000 | $1.0560 | $1.1030 | $1.0800 | $0.0000 | 255,486 | |
| 2025-08-22 | SCY.SI | SGD | $1.0550 | $1.0000 | $1.0550 | $1.0490 | $0.0000 | 146,800 |