Amova-StraitsTrading Asia ex Japan REIT Index ETF (SGX:COI)
Singapore · Delayed Price · Currency is SGD · Price in USD 0.5970
+0.0030 (0.51%)
At close: Sep 23, 2026
SGX:COI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.51% | 337,225 |
| Sep 22, 2026 | 0.60 | 0.63 | 0.59 | 0.59 | 0.59 | 0.17% | 2,151,774 |
| Sep 21, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 120,138 |
| Sep 18, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.17% | 233,796 |
| Sep 17, 2026 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -0.17% | 32,800 |
| Sep 16, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 0.17% | 338,501 |
| Sep 15, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.50% | - |
| Sep 14, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.50% | 2,600 |
| Sep 11, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.99% | 272,421 |
| Sep 10, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.49% | - |
| Sep 9, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.16% | 2,100 |
| Sep 8, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.81% | 2,117 |
| Sep 7, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.33% | 6,600 |
| Sep 4, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.33% | 333,803 |
| Sep 3, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 109,141 |
| Sep 2, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.16% | - |
| Sep 1, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.81% | 1,518 |
| Aug 31, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Aug 28, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.16% | 2,700 |
| Aug 27, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.80% | - |
| Aug 26, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.16% | - |
| Aug 25, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.32% | - |
| Aug 24, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Aug 21, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.97% | - |
| Aug 20, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.65% | - |
| Aug 19, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 11,535 |
| Aug 18, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.32% | 5,000 |
| Aug 17, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 4,080 |
| Aug 14, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 12,000 |
| Aug 13, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.16% | - |
| Aug 12, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.32% | - |
| Aug 11, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.49% | - |
| Aug 7, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.32% | 38 |
| Aug 6, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.48% | - |
| Aug 5, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.32% | - |
| Aug 4, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.16% | 2,083 |
| Aug 3, 2026 | 0.63 | 0.63 | 0.63 | 0.62 | 0.62 | -0.80% | 265,762 |
| Jul 31, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.48% | 38 |
| Jul 30, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.16% | 995,890 |
| Jul 29, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.97% | 1,445,284 |
| Jul 28, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.33% | 300 |
| Jul 27, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.33% | 430,656 |
| Jul 24, 2026 | 0.62 | 0.62 | 0.62 | 0.61 | 0.61 | -0.81% | 500 |
| Jul 23, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 640,170 |
| Jul 22, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 535,965 |
| Jul 21, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.49% | 642,888 |
| Jul 20, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.16% | 4,350,000 |
| Jul 17, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.49% | 50 |
| Jul 16, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.49% | 100 |
| Jul 15, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.49% | - |