CSOP Star&Chinext50 S$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | SCY.SI | SGD | $0.7430 | $0.6920 | $0.7450 | $0.6500 | $0.0000 | 1,042,504 | |
| 2025-04-08 | SCY.SI | SGD | $0.7100 | $0.6990 | $0.7270 | $0.6500 | $0.0000 | 635,778 | |
| 2025-04-07 | SCY.SI | SGD | $0.6920 | $0.6890 | $0.7700 | $0.6500 | $0.7330 | 1,851,162 | |
| 2025-04-04 | SCY.SI | SGD | $0.7900 | $0.7900 | $0.7990 | $0.7840 | $0.0000 | 108,500 | |
| 2025-04-03 | SCY.SI | SGD | $0.8050 | $0.7890 | $0.8050 | $0.8000 | $0.0000 | 60,272 | |
| 2025-04-02 | SCY.SI | SGD | $0.8200 | $0.0000 | $0.0000 | $0.8120 | $0.0000 | 0 | |
| 2025-04-01 | SCY.SI | SGD | $0.8200 | $0.8200 | $0.8200 | $0.7900 | $0.0000 | 1,000 | |
| 2025-03-28 | SCY.SI | SGD | $0.8200 | $0.8200 | $0.8340 | $0.7900 | $0.9200 | 231,551 | |
| 2025-03-27 | SCY.SI | SGD | $0.8320 | $0.8320 | $0.8350 | $0.8300 | $0.9200 | 15,618 | |
| 2025-03-26 | SCY.SI | SGD | $0.8290 | $0.7900 | $0.8290 | $0.8290 | $0.9000 | 1,900 | |
| 2025-03-25 | SCY.SI | SGD | $0.8330 | $0.8330 | $0.8330 | $0.7900 | $0.9000 | 100 | |
| 2025-03-24 | SCY.SI | SGD | $0.8360 | $0.0000 | $0.0000 | $0.8290 | $0.9000 | 0 | |
| 2025-03-21 | SCY.SI | SGD | $0.8360 | $0.8360 | $0.8390 | $0.7900 | $0.8700 | 3,200 | |
| 2025-03-20 | SCY.SI | SGD | $0.8650 | $0.0000 | $0.0000 | $0.7900 | $0.8800 | 0 | |
| 2025-03-19 | SCY.SI | SGD | $0.8650 | $0.8650 | $0.8650 | $0.7900 | $0.8800 | 1,400 | |
| 2025-03-18 | SCY.SI | SGD | $0.8770 | $0.8770 | $0.8780 | $0.7900 | $0.9000 | 40,683 | |
| 2025-03-17 | SCY.SI | SGD | $0.8800 | $0.8800 | $0.8800 | $0.7900 | $0.9000 | 4,642 | |
| 2025-03-14 | SCY.SI | SGD | $0.8740 | $0.8740 | $0.8800 | $0.0000 | $0.8800 | 94,801 | |
| 2025-03-13 | SCY.SI | SGD | $0.8600 | $0.8600 | $0.8600 | $0.0000 | $0.9000 | 1,000 | |
| 2025-03-12 | SCY.SI | SGD | $0.8760 | $0.8760 | $0.8830 | $0.0000 | $0.9100 | 7,295 | |
| 2025-03-11 | SCY.SI | SGD | $0.8760 | $0.8760 | $0.8760 | $0.8760 | $0.8990 | 3,114 | |
| 2025-03-10 | SCY.SI | SGD | $0.8900 | $0.0000 | $0.0000 | $0.0000 | $0.9100 | 0 | |
| 2025-03-07 | SCY.SI | SGD | $0.8900 | $0.8880 | $0.9020 | $0.0000 | $0.9100 | 77,333 | |
| 2025-03-06 | SCY.SI | SGD | $0.9020 | $0.9000 | $0.9020 | $0.9020 | $0.9200 | 11,000 | |
| 2025-03-05 | SCY.SI | SGD | $0.8770 | $0.8770 | $0.8770 | $0.8770 | $0.9200 | 20,000 | |
| 2025-03-04 | SCY.SI | SGD | $0.8720 | $0.8690 | $0.8720 | $0.8080 | $0.9200 | 5,101 | |
| 2025-03-03 | SCY.SI | SGD | $0.8900 | $0.8840 | $0.8900 | $0.8080 | $0.9200 | 10,100 | |
| 2025-02-28 | SCY.SI | SGD | $0.8800 | $0.8800 | $0.9100 | $0.8080 | $0.9200 | 67,850 | |
| 2025-02-27 | SCY.SI | SGD | $0.9150 | $0.9090 | $0.9150 | $0.8080 | $0.9480 | 67,300 | |
| 2025-02-26 | SCY.SI | SGD | $0.9200 | $0.9200 | $0.9200 | $0.8580 | $0.9480 | 10,000 | |
| 2025-02-25 | SCY.SI | SGD | $0.9050 | $0.9050 | $0.9120 | $0.9050 | $0.9480 | 9,600 | |
| 2025-02-24 | SCY.SI | SGD | $0.9120 | $0.9120 | $0.9190 | $0.8680 | $0.9480 | 4,000 | |
| 2025-02-21 | SCY.SI | SGD | $0.9250 | $0.8780 | $0.9250 | $0.8480 | $0.9480 | 89,727 | |
| 2025-02-20 | SCY.SI | SGD | $0.8740 | $0.8650 | $0.8740 | $0.8480 | $0.8740 | 20,000 | |
| 2025-02-19 | SCY.SI | SGD | $0.8700 | $0.8660 | $0.8850 | $0.8650 | $0.8880 | 22,001 | |
| 2025-02-18 | SCY.SI | SGD | $0.8620 | $0.8620 | $0.8780 | $0.8620 | $0.8850 | 101,435 | |
| 2025-02-17 | SCY.SI | SGD | $0.8710 | $0.8690 | $0.8790 | $0.8080 | $0.8850 | 195,700 | |
| 2025-02-14 | SCY.SI | SGD | $0.8710 | $0.8670 | $0.8710 | $0.8100 | $0.8750 | 142,485 | |
| 2025-02-13 | SCY.SI | SGD | $0.8440 | $0.8440 | $0.8750 | $0.8080 | $0.8750 | 75,342 | |
| 2025-02-12 | SCY.SI | SGD | $0.8790 | $0.8650 | $0.8790 | $0.8570 | $0.8900 | 18,000 | |
| 2025-02-11 | SCY.SI | SGD | $0.8690 | $0.8690 | $0.8690 | $0.8080 | $0.9200 | 1,115 | |
| 2025-02-10 | SCY.SI | SGD | $0.8730 | $0.8680 | $0.8730 | $0.8730 | $0.8830 | 42,000 | |
| 2025-02-07 | SCY.SI | SGD | $0.8580 | $0.8430 | $0.8800 | $0.8080 | $0.8800 | 106,496 | |
| 2025-02-06 | SCY.SI | SGD | $0.8280 | $0.8280 | $0.8280 | $0.8080 | $0.8450 | 1,776 | |
| 2025-02-05 | SCY.SI | SGD | $0.8240 | $0.8240 | $0.8310 | $0.8080 | $0.8400 | 89,025 | |
| 2025-02-04 | SCY.SI | SGD | $0.8420 | $0.8260 | $0.8420 | $0.8260 | $0.9200 | 323,705 | |
| 2025-02-03 | SCY.SI | SGD | $0.8170 | $0.8170 | $0.8170 | $0.8180 | $0.8980 | 73,500 | |
| 2025-01-31 | SCY.SI | SGD | $0.8470 | $0.8470 | $0.8470 | $0.8440 | $0.0000 | 56,359 | |
| 2025-01-28 | SCY.SI | SGD | $0.8260 | $0.8230 | $0.8260 | $0.7880 | $0.0000 | 271,700 | |
| 2025-01-27 | SCY.SI | SGD | $0.8330 | $0.8330 | $0.8480 | $0.7880 | $0.0000 | 97,952 |