CSOP Star&Chinext50 S$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | SCY.SI | SGD | $1.4520 | $1.4430 | $1.4970 | $1.4420 | $1.5000 | 21,792 | |
| 2026-10-01 | SCY.SI | SGD | $1.4600 | $1.4600 | $1.4750 | $1.4500 | $1.4600 | 10,596 | |
| 2026-09-30 | SCY.SI | SGD | $1.4700 | $1.4500 | $1.4950 | $1.4650 | $1.4840 | 12,736 | |
| 2026-09-29 | SCY.SI | SGD | $1.4500 | $1.4500 | $1.5040 | $1.4500 | $1.5500 | 131,306 | |
| 2026-09-28 | SCY.SI | SGD | $1.4740 | $1.4690 | $1.5410 | $1.4730 | $1.4800 | 85,752 | |
| 2026-09-25 | SCY.SI | SGD | $1.5410 | $1.5410 | $1.5800 | $1.5410 | $1.6300 | 3,453 | |
| 2026-09-24 | SCY.SI | SGD | $1.5700 | $1.5700 | $1.5800 | $1.5700 | $1.6300 | 8,936 | |
| 2026-09-23 | SCY.SI | SGD | $1.6160 | $1.6160 | $1.6300 | $1.6160 | $1.6300 | 6,031 | |
| 2026-09-22 | SCY.SI | SGD | $1.6160 | $1.6160 | $1.6680 | $1.6160 | $1.6560 | 25,009 | |
| 2026-09-21 | SCY.SI | SGD | $1.6140 | $1.5940 | $1.6140 | $1.6100 | $1.6270 | 32,534 | |
| 2026-09-18 | SCY.SI | SGD | $1.5940 | $1.5450 | $1.6140 | $1.5500 | $1.6200 | 46,860 | |
| 2026-09-17 | SCY.SI | SGD | $1.5200 | $1.5200 | $1.5800 | $1.5200 | $1.6000 | 25,612 | |
| 2026-09-16 | SCY.SI | SGD | $1.5630 | $1.5190 | $1.5630 | $1.5650 | $1.5800 | 4,126 | |
| 2026-09-15 | SCY.SI | SGD | $1.5350 | $1.5280 | $1.5390 | $1.5100 | $1.5380 | 1,131 | |
| 2026-09-14 | SCY.SI | SGD | $1.5190 | $1.5190 | $1.5380 | $1.5190 | $1.5800 | 1,533 | |
| 2026-09-11 | SCY.SI | SGD | $1.5350 | $1.5290 | $1.5350 | $1.5290 | $1.5800 | 7,454 | |
| 2026-09-10 | SCY.SI | SGD | $1.5350 | $1.5300 | $1.5640 | $1.5360 | $1.5800 | 10,021 | |
| 2026-09-09 | SCY.SI | SGD | $1.5580 | $1.5570 | $1.6280 | $1.5500 | $1.5580 | 12,560 | |
| 2026-09-08 | SCY.SI | SGD | $1.6000 | $1.5620 | $1.6000 | $1.5420 | $1.6910 | 40,025 | |
| 2026-09-07 | SCY.SI | SGD | $1.5610 | $1.5300 | $1.5640 | $1.5610 | $1.6000 | 5,076 | |
| 2026-09-04 | SCY.SI | SGD | $1.5350 | $1.5350 | $1.5830 | $1.5400 | $1.5750 | 8,512 | |
| 2026-09-03 | SCY.SI | SGD | $1.5450 | $1.5380 | $1.5490 | $1.5450 | $1.5730 | 7,990 | |
| 2026-09-02 | SCY.SI | SGD | $1.5500 | $1.5400 | $1.5920 | $1.5460 | $1.6000 | 31,676 | |
| 2026-09-01 | SCY.SI | SGD | $1.5960 | $1.5800 | $1.6170 | $1.5900 | $1.6680 | 6,723 | |
| 2026-08-31 | SCY.SI | SGD | $1.5930 | $1.5750 | $1.6160 | $1.6010 | $1.7000 | 18,279 | |
| 2026-08-28 | SCY.SI | SGD | $1.6160 | $1.6160 | $1.6780 | $1.6160 | $1.6200 | 133,182 | |
| 2026-08-27 | SCY.SI | SGD | $1.6280 | $1.5900 | $1.6300 | $1.6100 | $1.6230 | 10,389 | |
| 2026-08-26 | SCY.SI | SGD | $1.5970 | $1.5750 | $1.5970 | $1.5970 | $1.6100 | 14,025 | |
| 2026-08-25 | SCY.SI | SGD | $1.5620 | $1.5500 | $1.6000 | $1.5600 | $1.5800 | 54,091 | |
| 2026-08-24 | SCY.SI | SGD | $1.5520 | $1.5500 | $1.6500 | $1.5770 | $1.6100 | 139,479 | |
| 2026-08-21 | SCY.SI | SGD | $1.6500 | $1.6300 | $1.6660 | $1.6400 | $1.7400 | 101,108 | |
| 2026-08-20 | SCY.SI | SGD | $1.6250 | $1.6250 | $1.6480 | $1.6250 | $1.6900 | 54,757 | |
| 2026-08-19 | SCY.SI | SGD | $1.6460 | $1.6310 | $1.7800 | $1.6450 | $1.7400 | 94,203 | |
| 2026-08-18 | SCY.SI | SGD | $1.7800 | $1.7370 | $1.7800 | $1.7400 | $1.7800 | 66,956 | |
| 2026-08-17 | SCY.SI | SGD | $1.7700 | $1.7230 | $1.7760 | $1.7650 | $1.7770 | 18,678 | |
| 2026-08-14 | SCY.SI | SGD | $1.6980 | $1.6980 | $1.7390 | $1.7000 | $1.7100 | 2,106 | |
| 2026-08-13 | SCY.SI | SGD | $1.6960 | $1.6950 | $1.7590 | $1.6960 | $1.7580 | 46,844 | |
| 2026-08-12 | SCY.SI | SGD | $1.7200 | $1.7000 | $1.7200 | $1.7200 | $1.7600 | 17,865 | |
| 2026-08-11 | SCY.SI | SGD | $1.6780 | $1.6750 | $1.7110 | $1.6800 | $1.7100 | 31,191 | |
| 2026-08-07 | SCY.SI | SGD | $1.6900 | $1.6900 | $1.7170 | $1.6900 | $1.7600 | 25,813 | |
| 2026-08-06 | SCY.SI | SGD | $1.6750 | $1.6340 | $1.6900 | $1.6760 | $1.6850 | 52,294 | |
| 2026-08-05 | SCY.SI | SGD | $1.6890 | $1.6050 | $1.6920 | $1.6300 | $1.6900 | 103,687 | |
| 2026-08-04 | SCY.SI | SGD | $1.6370 | $1.5590 | $1.6500 | $1.6350 | $1.6370 | 38,338 | |
| 2026-08-03 | SCY.SI | SGD | $1.5590 | $1.5500 | $1.6850 | $1.5560 | $1.5600 | 148,021 | |
| 2026-07-31 | SCY.SI | SGD | $1.6500 | $1.5780 | $1.6740 | $1.6200 | $1.6500 | 136,105 | |
| 2026-07-30 | SCY.SI | SGD | $1.5580 | $1.5100 | $1.6340 | $1.5550 | $1.5590 | 66,855 | |
| 2026-07-29 | SCY.SI | SGD | $1.6340 | $1.5700 | $1.6400 | $1.6130 | $1.6420 | 79,847 | |
| 2026-07-28 | SCY.SI | SGD | $1.6420 | $1.6300 | $1.7680 | $1.6340 | $1.7680 | 30,731 | |
| 2026-07-27 | SCY.SI | SGD | $1.7770 | $1.7000 | $1.7770 | $1.7600 | $1.8200 | 21,306 | |
| 2026-07-24 | SCY.SI | SGD | $1.7100 | $1.7100 | $1.7540 | $1.7150 | $1.7400 | 24,410 |