CSOP Star&Chinext50 S$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-23 | SCY.SI | SGD | $1.7550 | $1.7480 | $1.7860 | $1.7450 | $1.7500 | 7,106 | |
| 2026-07-22 | SCY.SI | SGD | $1.7650 | $1.7500 | $1.8290 | $1.7600 | $2.0000 | 31,746 | |
| 2026-07-21 | SCY.SI | SGD | $1.8000 | $1.6450 | $1.8100 | $1.7500 | $0.0000 | 52,575 | |
| 2026-07-20 | SCY.SI | SGD | $1.6700 | $1.6250 | $1.8450 | $1.6500 | $1.6750 | 65,747 | |
| 2026-07-17 | SCY.SI | SGD | $1.6310 | $1.6300 | $1.7800 | $1.6340 | $1.9650 | 200,525 | |
| 2026-07-16 | SCY.SI | SGD | $1.7950 | $1.7810 | $1.8730 | $1.7810 | $1.8900 | 39,686 | |
| 2026-07-15 | SCY.SI | SGD | $1.8610 | $1.8600 | $1.9140 | $1.8600 | $1.9000 | 29,348 | |
| 2026-07-14 | SCY.SI | SGD | $1.9100 | $1.8100 | $1.9150 | $1.8940 | $1.9150 | 41,237 | |
| 2026-07-13 | SCY.SI | SGD | $1.8560 | $1.8480 | $2.0750 | $1.8560 | $1.9440 | 135,683 | |
| 2026-07-10 | SCY.SI | SGD | $1.9350 | $1.9280 | $2.0770 | $1.9300 | $2.0750 | 56,033 | |
| 2026-07-09 | SCY.SI | SGD | $2.0300 | $1.9150 | $2.0310 | $1.9680 | $2.1000 | 107,048 | |
| 2026-07-08 | SCY.SI | SGD | $1.9000 | $1.9000 | $1.9700 | $1.9000 | $1.9600 | 56,810 | |
| 2026-07-07 | SCY.SI | SGD | $1.9290 | $1.9000 | $1.9630 | $1.9080 | $1.9630 | 7,865 | |
| 2026-07-06 | SCY.SI | SGD | $1.9350 | $1.9000 | $1.9720 | $1.9350 | $2.0000 | 17,881 | |
| 2026-07-03 | SCY.SI | SGD | $1.9330 | $1.9150 | $1.9770 | $1.9330 | $1.9800 | 87,997 | |
| 2026-07-02 | SCY.SI | SGD | $1.9200 | $1.9180 | $2.0940 | $1.9200 | $1.9250 | 211,019 | |
| 2026-07-01 | SCY.SI | SGD | $2.0880 | $2.0700 | $2.1790 | $2.0880 | $2.1300 | 169,151 | |
| 2026-06-30 | SCY.SI | SGD | $2.1600 | $2.0700 | $2.1620 | $2.1500 | $2.1600 | 43,301 | |
| 2026-06-29 | SCY.SI | SGD | $2.0700 | $2.0000 | $2.0700 | $2.0700 | $2.1300 | 23,071 | |
| 2026-06-26 | SCY.SI | SGD | $2.0320 | $1.9960 | $2.1500 | $2.0210 | $2.1090 | 153,199 | |
| 2026-06-25 | SCY.SI | SGD | $2.1500 | $2.0310 | $2.1500 | $2.1200 | $2.1490 | 99,853 | |
| 2026-06-24 | SCY.SI | SGD | $2.0030 | $1.9800 | $2.0300 | $2.0160 | $2.1000 | 92,298 | |
| 2026-06-23 | SCY.SI | SGD | $1.9900 | $1.9800 | $2.0890 | $1.9800 | $1.9900 | 53,010 | |
| 2026-06-22 | SCY.SI | SGD | $2.0890 | $2.0300 | $2.1060 | $2.0740 | $2.0910 | 21,873 | |
| 2026-06-19 | SCY.SI | SGD | $2.0650 | $2.0500 | $2.0700 | $2.0550 | $2.0650 | 65,175 | |
| 2026-06-18 | SCY.SI | SGD | $2.0650 | $1.9610 | $2.0970 | $2.0600 | $2.0650 | 49,016 | |
| 2026-06-17 | SCY.SI | SGD | $1.9690 | $1.9100 | $1.9690 | $1.9480 | $0.0000 | 73,680 | |
| 2026-06-16 | SCY.SI | SGD | $1.9200 | $1.9040 | $1.9200 | $1.8930 | $2.0000 | 2,963 | |
| 2026-06-15 | SCY.SI | SGD | $1.8880 | $1.8200 | $1.8880 | $1.9000 | $0.0000 | 28,133 | |
| 2026-06-12 | SCY.SI | SGD | $1.8200 | $1.8200 | $1.8410 | $1.8200 | $1.8450 | 70,341 | |
| 2026-06-11 | SCY.SI | SGD | $1.8000 | $1.7700 | $1.8190 | $1.7950 | $0.0000 | 40,596 | |
| 2026-06-10 | SCY.SI | SGD | $1.8040 | $1.7950 | $1.8500 | $1.8040 | $0.0000 | 18,445 | |
| 2026-06-09 | SCY.SI | SGD | $1.8500 | $1.7750 | $1.8600 | $1.8500 | $0.0000 | 65,562 | |
| 2026-06-08 | SCY.SI | SGD | $1.7890 | $1.7700 | $1.8570 | $1.7700 | $1.8110 | 92,125 | |
| 2026-06-05 | SCY.SI | SGD | $1.8570 | $1.8500 | $1.9600 | $1.8500 | $1.8960 | 95,237 | |
| 2026-06-04 | SCY.SI | SGD | $1.9480 | $1.9310 | $1.9680 | $1.9310 | $1.9480 | 215,333 | |
| 2026-06-03 | SCY.SI | SGD | $1.9430 | $1.9000 | $2.0090 | $1.9410 | $1.9490 | 167,339 | |
| 2026-06-02 | SCY.SI | SGD | $1.9090 | $1.8200 | $1.9150 | $1.9090 | $1.9150 | 64,275 | |
| 2026-05-29 | SCY.SI | SGD | $1.8800 | $1.8650 | $1.9400 | $1.8800 | $0.0000 | 41,591 | |
| 2026-05-28 | SCY.SI | SGD | $1.9500 | $1.8700 | $1.9580 | $1.9400 | $2.0000 | 68,016 | |
| 2026-05-26 | SCY.SI | SGD | $1.9200 | $1.8900 | $1.9200 | $1.9200 | $0.0000 | 33,254 | |
| 2026-05-25 | SCY.SI | SGD | $1.8960 | $1.8200 | $1.8970 | $1.8900 | $0.0000 | 43,528 | |
| 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 |