CSOP Star&Chinext50 S$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2026-03-11 | SCY.SI | SGD | $1.3520 | $0.0000 | $0.0000 | $0.0000 | $1.3900 | 0 | |
| 2026-03-10 | SCY.SI | SGD | $1.3520 | $1.3520 | $1.3520 | $1.3550 | $1.3900 | 968 | |
| 2026-03-09 | SCY.SI | SGD | $1.2940 | $1.2600 | $1.3040 | $1.2950 | $1.4500 | 96,155 | |
| 2026-03-06 | SCY.SI | SGD | $1.3230 | $1.3200 | $1.3230 | $1.3230 | $1.4500 | 48,955 | |
| 2026-03-05 | SCY.SI | SGD | $1.3280 | $1.3280 | $1.3280 | $1.2600 | $1.4500 | 50,668 | |
| 2026-03-04 | SCY.SI | SGD | $1.2880 | $1.2880 | $1.3120 | $1.2600 | $1.4500 | 67,176 | |
| 2026-03-03 | SCY.SI | SGD | $1.3170 | $1.3170 | $1.3610 | $1.3120 | $1.4500 | 105,600 | |
| 2026-03-02 | SCY.SI | SGD | $1.3520 | $1.3520 | $1.3800 | $1.3120 | $1.4500 | 50,963 | |
| 2026-02-27 | SCY.SI | SGD | $1.3780 | $1.3600 | $1.3780 | $1.3000 | $1.4500 | 78,325 | |
| 2026-02-26 | SCY.SI | SGD | $1.3700 | $0.0000 | $0.0000 | $1.3780 | $1.4500 | 0 | |
| 2026-02-25 | SCY.SI | SGD | $1.3700 | $1.3600 | $1.3700 | $1.3680 | $1.4500 | 50,721 | |
| 2026-02-24 | SCY.SI | SGD | $1.3590 | $1.3580 | $1.3690 | $1.3440 | $1.4500 | 2,328 | |
| 2026-02-23 | SCY.SI | SGD | $1.3640 | $1.3640 | $1.3780 | $1.3600 | $1.4500 | 25,050 | |
| 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 |