CSOP SEA TECH ETF S$

Date Stock Currency Comment Close Low High Bid Ask Volume
2025-03-10 SQQ.SI SGD $1.0600 $1.0600 $1.0900 $1.0500 $1.0700 1,141
2025-03-07 SQQ.SI SGD $1.0800 $1.0800 $1.0900 $1.0700 $1.0850 92,362
2025-03-06 SQQ.SI SGD $1.0700 $0.0000 $0.0000 $1.0700 $0.0000 0
2025-03-05 SQQ.SI SGD $1.0700 $1.0600 $1.0780 $1.0600 $0.0000 9,021
2025-03-04 SQQ.SI SGD $1.0600 $1.0600 $1.0840 $1.0530 $1.0690 15,861
2025-03-03 SQQ.SI SGD $1.0860 $1.0790 $1.0860 $1.0800 $0.0000 350
2025-02-28 SQQ.SI SGD $1.0790 $1.0790 $1.1000 $1.0640 $1.0800 16,699
2025-02-27 SQQ.SI SGD $1.1070 $0.0000 $0.0000 $1.1070 $1.1240 0
2025-02-26 SQQ.SI SGD $1.1070 $1.0910 $1.1070 $1.1020 $1.1190 11,158
2025-02-25 SQQ.SI SGD $1.1070 $1.1030 $1.1200 $1.1010 $1.1180 250,040
2025-02-24 SQQ.SI SGD $1.1300 $1.1250 $1.1370 $1.1210 $1.1390 3,615
2025-02-21 SQQ.SI SGD $1.1410 $1.1400 $1.1540 $1.1350 $1.1370 8,016
2025-02-20 SQQ.SI SGD $1.1690 $1.1560 $1.1700 $1.1500 $1.1670 85,498
2025-02-19 SQQ.SI SGD $1.1750 $1.1740 $1.1780 $1.1660 $1.1800 2,326
2025-02-18 SQQ.SI SGD $1.1720 $1.1690 $1.1800 $1.1600 $1.2000 7,113
2025-02-17 SQQ.SI SGD $1.1640 $1.1530 $1.1990 $1.1640 $1.1660 24,200
2025-02-14 SQQ.SI SGD $1.1900 $1.1900 $1.1910 $1.1600 $1.2000 5,000
2025-02-13 SQQ.SI SGD $1.1910 $1.1910 $1.1930 $1.1810 $1.1950 2,009
2025-02-12 SQQ.SI SGD $1.1900 $1.1900 $1.1900 $1.1900 $1.2000 1,050
2025-02-11 SQQ.SI SGD $1.1710 $1.1700 $1.1710 $1.1720 $1.1860 1,800
2025-02-10 SQQ.SI SGD $1.1690 $1.1680 $1.1700 $1.1660 $1.1800 267,014
2025-02-07 SQQ.SI SGD $1.1700 $1.1660 $1.1740 $1.1720 $1.1840 15,070
2025-02-06 SQQ.SI SGD $1.1640 $1.1630 $1.1910 $1.1640 $0.0000 32,157
2025-02-05 SQQ.SI SGD $1.1910 $1.1880 $1.1910 $1.1750 $0.0000 61,000
2025-02-04 SQQ.SI SGD $1.1900 $1.1900 $1.1900 $1.1750 $1.1860 21,000
2025-02-03 SQQ.SI SGD $1.1760 $1.1660 $1.2000 $1.1700 $1.1820 42,035
2025-01-31 SQQ.SI SGD $1.2000 $1.1930 $1.2000 $1.2000 $1.2010 6,603
2025-01-28 SQQ.SI SGD $1.1700 $1.1700 $1.1800 $0.0000 $1.2350 981
2025-01-27 SQQ.SI SGD $1.1900 $1.1900 $1.2100 $0.0000 $1.2350 2,428
2025-01-24 SQQ.SI SGD $1.2100 $1.2100 $1.2190 $0.0000 $1.2350 162,633
2025-01-23 SQQ.SI SGD $1.2190 $1.2160 $1.2200 $1.2110 $1.2270 3,821
2025-01-22 SQQ.SI SGD $1.2100 $1.2000 $1.2160 $1.2080 $1.2240 33,487
2025-01-21 SQQ.SI SGD $1.2000 $1.2000 $1.2000 $1.1980 $1.2140 2,081
2025-01-20 SQQ.SI SGD $1.2000 $1.2000 $1.2070 $1.1750 $1.2350 1,740
2025-01-17 SQQ.SI SGD $1.1790 $1.1650 $1.1790 $1.1700 $1.2350 2,553
2025-01-16 SQQ.SI SGD $1.1900 $1.1900 $1.2000 $1.1780 $1.1980 4,518
2025-01-15 SQQ.SI SGD $1.2000 $0.0000 $0.0000 $1.1800 $1.2350 0
2025-01-14 SQQ.SI SGD $1.2000 $1.1960 $1.2100 $1.1900 $1.2050 141,299
2025-01-13 SQQ.SI SGD $1.2000 $1.2000 $1.2100 $1.1930 $1.2120 32,015
2025-01-10 SQQ.SI SGD $1.2200 $0.0000 $0.0000 $1.2160 $1.2340 0
2025-01-09 SQQ.SI SGD $1.2200 $0.0000 $0.0000 $1.2100 $1.2350 0
2025-01-08 SQQ.SI SGD $1.2200 $1.2200 $1.2350 $1.2170 $1.2350 3,374
2025-01-07 SQQ.SI SGD $1.2290 $1.2210 $1.2290 $1.2270 $1.2350 4,019
2025-01-06 SQQ.SI SGD $1.2210 $1.2210 $1.2210 $1.2200 $1.2350 2,510
2025-01-03 SQQ.SI SGD $1.2180 $1.2180 $1.2380 $1.2180 $1.2230 5,701
2025-01-02 SQQ.SI SGD $1.2190 $1.2190 $1.2400 $1.2180 $1.2380 3,664
2024-12-31 SQQ.SI SGD $1.2400 $1.2400 $1.2400 $1.2300 $0.0000 100
2024-12-30 SQQ.SI SGD $1.2400 $1.2380 $1.2400 $1.2370 $1.2500 19,983
2024-12-27 SQQ.SI SGD $1.2370 $1.2370 $1.2500 $1.2380 $1.2400 6,261
2024-12-26 SQQ.SI SGD $1.2390 $1.2390 $1.2390 $1.2380 $1.2520 1,929