CSOP Star&Chinext50 S$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-22 | SCY.SI | SGD | $1.7830 | $1.7770 | $1.8100 | $1.8080 | $1.8200 | 36,272 | |
| 2026-05-21 | SCY.SI | SGD | $1.8000 | $1.8000 | $1.8650 | $1.7500 | $1.8250 | 50,634 | |
| 2026-05-20 | SCY.SI | SGD | $1.8210 | $1.7800 | $1.8210 | $1.8100 | $1.8200 | 4,600 | |
| 2026-05-19 | SCY.SI | SGD | $1.7720 | $1.7100 | $1.7720 | $1.7720 | $1.8500 | 26,120 | |
| 2026-05-18 | SCY.SI | SGD | $1.7550 | $1.7550 | $1.8010 | $1.7450 | $1.8500 | 16,419 | |
| 2026-05-15 | SCY.SI | SGD | $1.7610 | $1.7600 | $1.8310 | $1.7140 | $0.0000 | 41,876 | |
| 2026-05-14 | SCY.SI | SGD | $1.8140 | $1.7700 | $1.8410 | $1.7720 | $0.0000 | 16,379 | |
| 2026-05-13 | SCY.SI | SGD | $1.8240 | $1.7290 | $1.8240 | $1.7140 | $0.0000 | 107,064 | |
| 2026-05-12 | SCY.SI | SGD | $1.7500 | $1.7340 | $1.7500 | $1.7500 | $0.0000 | 21,854 | |
| 2026-05-11 | SCY.SI | SGD | $1.7170 | $1.6450 | $1.7250 | $1.7000 | $1.7280 | 11,108 | |
| 2026-05-08 | SCY.SI | SGD | $1.6450 | $1.6350 | $1.6560 | $1.6300 | $1.7500 | 64,307 | |
| 2026-05-07 | SCY.SI | SGD | $1.6490 | $1.6490 | $1.6790 | $1.6490 | $1.7500 | 3,155 | |
| 2026-05-06 | SCY.SI | SGD | $1.6910 | $1.6910 | $1.7100 | $1.6130 | $1.7100 | 6,221 | |
| 2026-05-05 | SCY.SI | SGD | $1.6120 | $1.6120 | $1.6300 | $1.6120 | $0.0000 | 6,012 | |
| 2026-05-04 | SCY.SI | SGD | $1.6310 | $1.6000 | $1.6310 | $1.6200 | $1.6310 | 6,866 | |
| 2026-04-30 | SCY.SI | SGD | $1.6000 | $1.5620 | $1.6000 | $1.6010 | $0.0000 | 53,880 | |
| 2026-04-29 | SCY.SI | SGD | $1.5450 | $1.5230 | $1.5450 | $1.5450 | $0.0000 | 11,300 | |
| 2026-04-28 | SCY.SI | SGD | $1.5150 | $1.5150 | $1.5150 | $1.4800 | $0.0000 | 3,000 | |
| 2026-04-27 | SCY.SI | SGD | $1.5410 | $1.5410 | $1.5640 | $1.4800 | $0.0000 | 4,114 | |
| 2026-04-24 | SCY.SI | SGD | $1.5500 | $1.5500 | $1.5500 | $1.5350 | $0.0000 | 9,600 | |
| 2026-04-23 | SCY.SI | SGD | $1.5530 | $1.5530 | $1.5770 | $1.4800 | $1.5650 | 8,278 | |
| 2026-04-22 | SCY.SI | SGD | $1.5600 | $1.5300 | $1.5600 | $1.5600 | $0.0000 | 21,492 | |
| 2026-04-21 | SCY.SI | SGD | $1.5270 | $1.5180 | $1.5280 | $1.5200 | $1.5310 | 16,524 | |
| 2026-04-20 | SCY.SI | SGD | $1.5380 | $1.5260 | $1.5480 | $1.4300 | $1.5370 | 471 | |
| 2026-04-17 | SCY.SI | SGD | $1.5260 | $1.5150 | $1.5260 | $1.5150 | $0.0000 | 1,100 | |
| 2026-04-16 | SCY.SI | SGD | $1.4900 | $1.4640 | $1.4910 | $1.4930 | $1.5000 | 26,989 | |
| 2026-04-15 | SCY.SI | SGD | $1.4710 | $0.0000 | $0.0000 | $1.3740 | $1.5000 | 0 | |
| 2026-04-14 | SCY.SI | SGD | $1.4710 | $1.4550 | $1.4710 | $1.3740 | $0.0000 | 12,600 | |
| 2026-04-13 | SCY.SI | SGD | $1.4460 | $1.4180 | $1.4460 | $1.4460 | $1.4500 | 16,370 | |
| 2026-04-10 | SCY.SI | SGD | $1.4180 | $1.4000 | $1.4300 | $1.4180 | $1.4320 | 171,700 | |
| 2026-04-09 | SCY.SI | SGD | $1.3850 | $1.3800 | $1.3850 | $1.3500 | $1.4500 | 39,948 | |
| 2026-04-08 | SCY.SI | SGD | $1.3800 | $1.3170 | $1.3800 | $1.3770 | $1.4500 | 55,770 | |
| 2026-04-07 | SCY.SI | SGD | $1.3160 | $1.3160 | $1.3170 | $1.2830 | $0.0000 | 1,630 | |
| 2026-04-06 | SCY.SI | SGD | $1.2920 | $0.0000 | $0.0000 | $1.2850 | $0.0000 | 0 | |
| 2026-04-02 | SCY.SI | SGD | $1.2920 | $1.2920 | $1.3270 | $1.2830 | $1.4500 | 6,598 | |
| 2026-04-01 | SCY.SI | SGD | $1.3270 | $1.3270 | $1.3270 | $1.3000 | $1.4500 | 4,500 | |
| 2026-03-31 | SCY.SI | SGD | $1.2900 | $1.2900 | $1.2900 | $1.2830 | $1.4500 | 1,081 | |
| 2026-03-30 | SCY.SI | SGD | $1.3250 | $1.3250 | $1.3250 | $1.3000 | $1.4500 | 4,000 | |
| 2026-03-27 | SCY.SI | SGD | $1.3270 | $1.3200 | $1.3270 | $1.3250 | $1.4500 | 12,038 | |
| 2026-03-26 | SCY.SI | SGD | $1.3220 | $1.3220 | $1.3580 | $1.3000 | $1.3580 | 27,992 | |
| 2026-03-25 | SCY.SI | SGD | $1.2830 | $0.0000 | $0.0000 | $1.3350 | $1.4500 | 0 | |
| 2026-03-24 | SCY.SI | SGD | $1.2830 | $1.2830 | $1.2920 | $1.3000 | $1.4500 | 820 | |
| 2026-03-23 | SCY.SI | SGD | $1.3230 | $1.3230 | $1.3480 | $1.2700 | $1.4500 | 49,935 | |
| 2026-03-20 | SCY.SI | SGD | $1.3550 | $1.3410 | $1.3750 | $0.0000 | $1.4500 | 181,730 | |
| 2026-03-19 | SCY.SI | SGD | $1.3500 | $1.3360 | $1.3900 | $0.0000 | $1.4500 | 94,927 | |
| 2026-03-18 | SCY.SI | SGD | $1.3250 | $1.3250 | $1.3380 | $0.0000 | $1.3900 | 2,105 | |
| 2026-03-17 | SCY.SI | SGD | $1.3390 | $1.3390 | $1.3690 | $0.0000 | $1.3900 | 8,050 | |
| 2026-03-16 | SCY.SI | SGD | $1.3390 | $1.3200 | $1.3390 | $1.3390 | $1.3900 | 1,910 | |
| 2026-03-13 | SCY.SI | SGD | $1.3200 | $1.3200 | $1.3550 | $0.0000 | $1.3200 | 3,423 | |
| 2026-03-12 | SCY.SI | SGD | $1.3500 | $1.3500 | $1.3500 | $1.3300 | $1.3650 | 300 |