CSOP ICBC CSOP FTSE Chinese Government Bond Index ETF (SGX:CYC)
Singapore · Delayed Price · Currency is SGD 13.16
-0.01 (-0.08%)
At close: Mar 6, 2026
SGX:CYC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -0.08% | - |
| Mar 5, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0.23% | - |
| Mar 4, 2026 | 13.13 | 13.13 | 13.13 | 13.14 | 13.14 | -0.08% | 329 |
| Mar 3, 2026 | 13.13 | 13.13 | 13.13 | 13.15 | 13.15 | 0.08% | 2,000 |
| Mar 2, 2026 | 13.12 | 13.12 | 13.12 | 13.14 | 13.14 | 0.23% | 24 |
| Feb 27, 2026 | 13.12 | 13.12 | 13.12 | 13.11 | 13.11 | -0.08% | 1 |
| Feb 26, 2026 | 13.10 | 13.11 | 13.10 | 13.12 | 13.12 | 0.31% | 1,500 |
| Feb 25, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.08% | - |
| Feb 24, 2026 | 13.08 | 13.08 | 13.07 | 13.07 | 13.07 | 0.15% | 518 |
| Feb 23, 2026 | 13.06 | 13.06 | 13.06 | 13.05 | 13.05 | -0.08% | 100 |
| Feb 20, 2026 | 13.08 | 13.08 | 13.08 | 13.06 | 13.06 | 0.08% | 16 |
| Feb 19, 2026 | 13.01 | 13.08 | 13.01 | 13.05 | 13.05 | 0.31% | 1,585 |
| Feb 16, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.08% | - |
| Feb 13, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 7 |
| Feb 12, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.08% | - |
| Feb 11, 2026 | 13.05 | 13.05 | 13.05 | 12.99 | 12.99 | -0.08% | 4 |
| Feb 10, 2026 | 13.02 | 13.02 | 13.02 | 13.00 | 13.00 | -0.15% | 31 |
| Feb 9, 2026 | 13.01 | 13.01 | 13.01 | 13.02 | 13.02 | -0.15% | 149 |
| Feb 6, 2026 | 12.99 | 13.01 | 12.99 | 13.04 | 13.04 | 0.23% | 2,690 |
| Feb 5, 2026 | 12.99 | 12.99 | 12.99 | 13.01 | 13.01 | 0.08% | 26 |
| Feb 4, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.15% | - |
| Feb 3, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - | - |
| Feb 2, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.39% | - |
| Jan 30, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.23% | - |
| Jan 29, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.23% | - |
| Jan 28, 2026 | 12.89 | 12.89 | 12.84 | 12.87 | 12.87 | -0.54% | 1,857 |
| Jan 27, 2026 | 12.94 | 12.94 | 12.91 | 12.94 | 12.94 | - | 5,880 |
| Jan 26, 2026 | 13.01 | 13.01 | 12.97 | 12.94 | 12.94 | -0.61% | 3,150 |
| Jan 23, 2026 | 13.20 | 13.20 | 13.03 | 13.02 | 13.02 | -0.38% | 3,818 |
| Jan 22, 2026 | 13.06 | 13.08 | 13.06 | 13.07 | 13.07 | 0.08% | 1,071 |
| Jan 21, 2026 | 13.04 | 13.05 | 13.03 | 13.06 | 13.06 | - | 107,123 |
| Jan 20, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -0.15% | - |
| Jan 19, 2026 | 13.10 | 13.10 | 13.10 | 13.08 | 13.08 | - | 62 |
| Jan 16, 2026 | 13.10 | 13.10 | 13.06 | 13.08 | 13.08 | -0.08% | 736 |
| Jan 15, 2026 | 13.07 | 13.10 | 13.07 | 13.09 | 13.09 | 0.15% | 145 |
| Jan 14, 2026 | 13.08 | 13.08 | 13.05 | 13.07 | 13.07 | 0.08% | 800 |
| Jan 13, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.15% | - |
| Jan 12, 2026 | 13.02 | 13.02 | 13.02 | 13.04 | 13.04 | 0.23% | 554 |
| Jan 9, 2026 | 13.02 | 13.02 | 13.02 | 13.01 | 13.01 | 0.15% | 50 |
| Jan 8, 2026 | 12.95 | 12.95 | 12.95 | 12.99 | 12.99 | 0.39% | 923 |
| Jan 7, 2026 | 12.95 | 12.95 | 12.95 | 12.94 | 12.94 | -0.08% | 100 |
| Jan 6, 2026 | 12.96 | 12.96 | 12.95 | 12.95 | 12.95 | -0.61% | 11,044 |
| Jan 5, 2026 | 13.04 | 13.05 | 13.04 | 13.03 | 13.03 | -0.08% | 391 |
| Jan 2, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.46% | - |
| Dec 31, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - | 100 |
| Dec 30, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.23% | 500 |
| Dec 29, 2025 | 12.96 | 12.96 | 12.94 | 12.95 | 12.95 | -0.31% | 2,500 |
| Dec 26, 2025 | 12.97 | 12.97 | 12.97 | 12.99 | 12.99 | 0.39% | 123 |
| Dec 24, 2025 | 12.99 | 12.99 | 12.95 | 12.94 | 12.94 | -0.38% | 4,156 |
| Dec 23, 2025 | 12.97 | 12.97 | 12.97 | 12.99 | 12.99 | 0.08% | 5 |