CSOP Star&Chinext50 S$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2025-12-08 | SCY.SI | SGD | $1.3340 | $1.2920 | $1.3340 | $1.3010 | $0.0000 | 3,760 | |
| 2025-12-05 | SCY.SI | SGD | $1.2760 | $0.0000 | $0.0000 | $1.2770 | $1.3000 | 0 | |
| 2025-12-04 | SCY.SI | SGD | $1.2760 | $1.2700 | $1.2760 | $1.0880 | $1.3300 | 460 | |
| 2025-12-03 | SCY.SI | SGD | $1.2650 | $1.2650 | $1.2650 | $1.1500 | $1.3300 | 2,000 | |
| 2025-12-02 | SCY.SI | SGD | $1.2690 | $1.2690 | $1.2770 | $1.2000 | $1.3500 | 18,009 | |
| 2025-12-01 | SCY.SI | SGD | $1.2620 | $1.2620 | $1.2620 | $1.2000 | $1.3500 | 200 | |
| 2025-11-28 | SCY.SI | SGD | $1.2500 | $1.2500 | $1.2500 | $1.0880 | $1.3500 | 12,000 | |
| 2025-11-27 | SCY.SI | SGD | $1.2600 | $0.0000 | $0.0000 | $1.0880 | $1.3500 | 0 | |
| 2025-11-26 | SCY.SI | SGD | $1.2600 | $1.2390 | $1.2600 | $1.0880 | $1.3500 | 3,200 | |
| 2025-11-25 | SCY.SI | SGD | $1.2250 | $1.2250 | $1.2270 | $1.1000 | $1.2390 | 5,948 | |
| 2025-11-24 | SCY.SI | SGD | $1.1990 | $0.0000 | $0.0000 | $1.1920 | $1.2390 | 0 | |
| 2025-11-21 | SCY.SI | SGD | $1.1990 | $1.1980 | $1.2600 | $1.1400 | $1.2800 | 87,936 | |
| 2025-11-20 | SCY.SI | SGD | $1.2600 | $1.2600 | $1.2890 | $1.2520 | $1.3750 | 124,325 | |
| 2025-11-19 | SCY.SI | SGD | $1.2520 | $1.2520 | $1.2670 | $1.2530 | $1.3750 | 148 | |
| 2025-11-18 | SCY.SI | SGD | $1.2670 | $1.2670 | $1.2700 | $1.2600 | $1.2670 | 677 | |
| 2025-11-17 | SCY.SI | SGD | $1.2570 | $1.2570 | $1.2660 | $1.2520 | $1.3750 | 33,060 | |
| 2025-11-14 | SCY.SI | SGD | $1.2600 | $1.2600 | $1.2980 | $1.2500 | $1.3140 | 257 | |
| 2025-11-13 | SCY.SI | SGD | $1.3230 | $1.2790 | $1.3230 | $1.2550 | $1.4000 | 82,360 | |
| 2025-11-12 | SCY.SI | SGD | $1.2660 | $1.2500 | $1.2660 | $1.2500 | $1.2990 | 79 | |
| 2025-11-11 | SCY.SI | SGD | $1.2890 | $1.2890 | $1.3200 | $1.2500 | $1.2980 | 15,611 | |
| 2025-11-10 | SCY.SI | SGD | $1.3200 | $1.2500 | $1.3350 | $1.3100 | $1.3420 | 41,120 | |
| 2025-11-07 | SCY.SI | SGD | $1.3350 | $1.3300 | $1.3570 | $1.3000 | $1.3420 | 259,919 | |
| 2025-11-06 | SCY.SI | SGD | $1.3520 | $1.3300 | $1.3550 | $1.3300 | $1.3900 | 8,399 | |
| 2025-11-05 | SCY.SI | SGD | $1.2700 | $1.2690 | $1.2910 | $1.2700 | $1.3900 | 22,124 | |
| 2025-11-04 | SCY.SI | SGD | $1.2870 | $1.2870 | $1.3190 | $1.2600 | $1.4000 | 5,689 | |
| 2025-11-03 | SCY.SI | SGD | $1.2900 | $1.2900 | $1.3200 | $1.2500 | $1.4000 | 7,261 | |
| 2025-10-31 | SCY.SI | SGD | $1.3120 | $1.3010 | $1.3250 | $1.2800 | $1.4000 | 89,945 | |
| 2025-10-30 | SCY.SI | SGD | $1.3700 | $1.3700 | $1.3920 | $1.3620 | $1.4000 | 21,944 | |
| 2025-10-29 | SCY.SI | SGD | $1.3500 | $0.0000 | $0.0000 | $1.1500 | $1.3920 | 0 | |
| 2025-10-28 | SCY.SI | SGD | $1.3500 | $1.3500 | $1.3740 | $1.1500 | $1.4000 | 90,022 | |
| 2025-10-27 | SCY.SI | SGD | $1.3400 | $1.3400 | $1.3560 | $1.3400 | $1.4000 | 16,500 | |
| 2025-10-24 | SCY.SI | SGD | $1.3000 | $1.2800 | $1.3000 | $1.1500 | $1.4000 | 15,507 | |
| 2025-10-23 | SCY.SI | SGD | $1.2530 | $1.2480 | $1.2530 | $1.2400 | $1.4000 | 37,680 | |
| 2025-10-22 | SCY.SI | SGD | $1.2700 | $1.2700 | $1.2700 | $1.1500 | $1.3800 | 10,000 | |
| 2025-10-21 | SCY.SI | SGD | $1.2700 | $1.2220 | $1.2700 | $1.2580 | $1.2810 | 23,969 | |
| 2025-10-17 | SCY.SI | SGD | $1.1900 | $1.1900 | $1.2480 | $1.1900 | $1.4000 | 32,961 | |
| 2025-10-16 | SCY.SI | SGD | $1.2330 | $1.2330 | $1.2640 | $1.1500 | $1.2800 | 16,435 |