CSOP Star&Chinext50 S$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-20 | SCY.SI | SGD | $1.3540 | $1.3540 | $1.3590 | $1.3300 | $1.3900 | 991 | |
| 2026-02-19 | SCY.SI | SGD | $1.3720 | $1.3720 | $1.3720 | $1.3630 | $1.3800 | 220 | |
| 2026-02-16 | SCY.SI | SGD | $1.3300 | $0.0000 | $0.0000 | $1.3300 | $1.4500 | 0 | |
| 2026-02-13 | SCY.SI | SGD | $1.3300 | $1.3300 | $1.3310 | $1.3330 | $1.4500 | 6,670 | |
| 2026-02-12 | SCY.SI | SGD | $1.3550 | $1.3380 | $1.4420 | $1.3340 | $1.4420 | 9,232 | |
| 2026-02-11 | SCY.SI | SGD | $1.3450 | $1.3450 | $1.3450 | $1.3300 | $1.4500 | 723 | |
| 2026-02-10 | SCY.SI | SGD | $1.3550 | $1.3550 | $1.3870 | $1.3300 | $1.4500 | 82,081 | |
| 2026-02-09 | SCY.SI | SGD | $1.3600 | $1.3220 | $1.3640 | $1.3530 | $1.3650 | 79,591 | |
| 2026-02-06 | SCY.SI | SGD | $1.3200 | $1.3000 | $1.3200 | $1.3000 | $1.3200 | 9,680 | |
| 2026-02-05 | SCY.SI | SGD | $1.3190 | $1.3150 | $1.3600 | $1.3000 | $1.3650 | 181,751 | |
| 2026-02-04 | SCY.SI | SGD | $1.3540 | $1.3540 | $1.3550 | $1.3000 | $1.3650 | 1,267 | |
| 2026-02-03 | SCY.SI | SGD | $1.3550 | $1.3300 | $1.3900 | $1.3350 | $1.3650 | 19,000 | |
| 2026-02-02 | SCY.SI | SGD | $1.3650 | $1.3650 | $1.4000 | $1.3000 | $1.4500 | 37,605 | |
| 2026-01-30 | SCY.SI | SGD | $1.3680 | $0.0000 | $0.0000 | $1.3600 | $1.4000 | 0 | |
| 2026-01-29 | SCY.SI | SGD | $1.3680 | $1.3680 | $1.3800 | $1.2500 | $1.4000 | 8,100 | |
| 2026-01-28 | SCY.SI | SGD | $1.3800 | $1.3780 | $1.3940 | $1.3720 | $1.4000 | 26,069 | |
| 2026-01-27 | SCY.SI | SGD | $1.3800 | $1.3750 | $1.3800 | $1.3820 | $1.4000 | 5,001 | |
| 2026-01-26 | SCY.SI | SGD | $1.3720 | $1.3680 | $1.4000 | $1.3740 | $1.4500 | 94,228 | |
| 2026-01-23 | SCY.SI | SGD | $1.4000 | $1.3910 | $1.4100 | $1.4000 | $1.4500 | 17,361 | |
| 2026-01-22 | SCY.SI | SGD | $1.4100 | $1.4100 | $1.4100 | $1.3950 | $1.4500 | 356 | |
| 2026-01-21 | SCY.SI | SGD | $1.4100 | $1.4100 | $1.4100 | $1.3950 | $1.4500 | 13,100 | |
| 2026-01-20 | SCY.SI | SGD | $1.3640 | $1.3640 | $1.4500 | $1.3630 | $1.4500 | 82,500 | |
| 2026-01-19 | SCY.SI | SGD | $1.4080 | $1.4080 | $1.4480 | $1.4040 | $1.4500 | 5,179 | |
| 2026-01-16 | SCY.SI | SGD | $1.4030 | $1.4030 | $1.4080 | $1.4000 | $1.4500 | 5,000 | |
| 2026-01-15 | SCY.SI | SGD | $1.3880 | $0.0000 | $0.0000 | $1.3950 | $1.4500 | 0 | |
| 2026-01-14 | SCY.SI | SGD | $1.3880 | $1.3880 | $1.3880 | $1.3780 | $1.4500 | 1,720 | |
| 2026-01-13 | SCY.SI | SGD | $1.3610 | $1.3610 | $1.4100 | $1.3620 | $1.4500 | 13,545 | |
| 2026-01-12 | SCY.SI | SGD | $1.4070 | $1.3860 | $1.4080 | $1.4070 | $1.4080 | 96,808 | |
| 2026-01-09 | SCY.SI | SGD | $1.3860 | $1.3660 | $1.3950 | $1.3890 | $1.4000 | 114,627 | |
| 2026-01-08 | SCY.SI | SGD | $1.3800 | $1.3800 | $1.4030 | $1.2500 | $1.4050 | 36,592 | |
| 2026-01-07 | SCY.SI | SGD | $1.3700 | $1.3700 | $1.3800 | $1.2500 | $0.0000 | 4,073 | |
| 2026-01-06 | SCY.SI | SGD | $1.3700 | $1.3660 | $1.3800 | $1.2500 | $0.0000 | 72,967 | |
| 2026-01-05 | SCY.SI | SGD | $1.3710 | $1.3490 | $1.3750 | $1.3710 | $0.0000 | 105,161 | |
| 2026-01-02 | SCY.SI | SGD | $1.3220 | $0.0000 | $0.0000 | $1.3150 | $1.3450 | 0 | |
| 2025-12-31 | SCY.SI | SGD | $1.3220 | $1.3220 | $1.3560 | $1.3000 | $1.3490 | 42,733 | |
| 2025-12-30 | SCY.SI | SGD | $1.3580 | $1.3390 | $1.3580 | $1.3000 | $1.3600 | 4,775 | |
| 2025-12-29 | SCY.SI | SGD | $1.3500 | $1.3500 | $1.3500 | $1.3000 | $1.3600 | 7,000 | |
| 2025-12-26 | SCY.SI | SGD | $1.3300 | $0.0000 | $0.0000 | $1.3320 | $1.3500 | 0 | |
| 2025-12-24 | SCY.SI | SGD | $1.3300 | $1.3300 | $1.3300 | $1.3000 | $1.3300 | 8,000 | |
| 2025-12-23 | SCY.SI | SGD | $1.3440 | $1.3260 | $1.3440 | $1.3100 | $1.3500 | 16,860 | |
| 2025-12-22 | SCY.SI | SGD | $1.3100 | $1.3100 | $1.3300 | $1.3200 | $1.3300 | 8,500 | |
| 2025-12-19 | SCY.SI | SGD | $1.2980 | $0.0000 | $0.0000 | $1.2600 | $1.3520 | 0 | |
| 2025-12-18 | SCY.SI | SGD | $1.2980 | $1.2900 | $1.3160 | $1.2900 | $1.3180 | 3,484 | |
| 2025-12-17 | SCY.SI | SGD | $1.3160 | $1.3160 | $1.3160 | $1.2950 | $1.3600 | 3,000 | |
| 2025-12-16 | SCY.SI | SGD | $1.2670 | $1.2670 | $1.2820 | $1.2600 | $1.3600 | 544 | |
| 2025-12-15 | SCY.SI | SGD | $1.3000 | $1.3000 | $1.3180 | $1.2500 | $1.3600 | 881 | |
| 2025-12-12 | SCY.SI | SGD | $1.3200 | $1.3200 | $1.3200 | $1.3120 | $1.3600 | 4,000 | |
| 2025-12-11 | SCY.SI | SGD | $1.3060 | $1.3060 | $1.3060 | $1.2500 | $1.3600 | 230 | |
| 2025-12-10 | SCY.SI | SGD | $1.3400 | $1.3140 | $1.3400 | $1.3320 | $1.3400 | 20,140 | |
| 2025-12-09 | SCY.SI | SGD | $1.3500 | $1.3500 | $1.3560 | $1.3300 | $1.3560 | 1,553 |