NikkoAM-StraitsTrading Asia ex Japan REIT ETF (SGX:COI)
Singapore · Delayed Price · Currency is SGD · Price in USD 0.6420
+0.0060 (0.94%)
At close: Sep 5, 2025
SGX:COI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | 1.25% | 8,792 |
| Sep 5, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | 0.94% | 4,140 |
| Sep 4, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | -0.47% | 10,000 |
| Sep 3, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | - | - |
| Sep 2, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | - | - |
| Sep 1, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | 1.27% | 153,001 |
| Aug 29, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | - | - |
| Aug 28, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | -0.32% | 95,610 |
| Aug 27, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | -0.78% | 191,246 |
| Aug 26, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | -0.47% | 286,519 |
| Aug 25, 2025 | 0.85 | 0.85 | 0.64 | 0.64 | - | 1.91% | 290,633 |
| Aug 22, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | -0.16% | 96,366 |
| Aug 21, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | 0.32% | 200 |
| Aug 20, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | 0.32% | 1,060 |
| Aug 19, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | - | - |
| Aug 18, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | - | - |
| Aug 15, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | -0.95% | 600 |
| Aug 14, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | -0.32% | 1,200 |
| Aug 13, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | 0.79% | 5,200 |
| Aug 12, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | 0.16% | 101,166 |
| Aug 11, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | - | - |
| Aug 8, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | -0.48% | 15,000 |
| Aug 7, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | 0.96% | 98,264 |
| Aug 6, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | 0.48% | 215,012 |
| Aug 5, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | - | -0.16% | 90,030 |
| Aug 4, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | -1.11% | 20,600 |
| Aug 1, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | - | - |
| Jul 31, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | - | - |
| Jul 30, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | - | 30 |
| Jul 29, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | - | - |
| Jul 28, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | 0.64% | 334,567 |
| Jul 25, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | - | 26,000 |
| Jul 24, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | - | - |
| Jul 23, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | 0.81% | 292,108 |
| Jul 22, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | 1.31% | 2,500 |
| Jul 21, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | - | - |
| Jul 18, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | - | - |
| Jul 17, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | - | -0.33% | 306,740 |
| Jul 16, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | - | - |
| Jul 15, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | - | 1.15% | 100,184 |
| Jul 14, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | - | - |
| Jul 11, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | - | 1 |
| Jul 10, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | - | - |
| Jul 9, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | - | - |
| Jul 8, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | -0.82% | 211,943 |
| Jul 7, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | -0.49% | 3,000 |
| Jul 4, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | -0.48% | 15,029 |
| Jul 3, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | - | - |
| Jul 2, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | 0.98% | 15,000 |
| Jul 1, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | - | -1.61% | 105,329 |