Phillip-China Universal MSCI China A 50 Connect ETF (SGX:MCN)
Singapore · Delayed Price · Currency is SGD 1.479
-0.007 (-0.47%)
At close: Sep 23, 2026
SGX:MCN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | 0.13% | 4,001 |
| Sep 21, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | - |
| Sep 18, 2026 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | 1.45% | 11,380 |
| Sep 17, 2026 | 1.46 | 1.46 | 1.46 | 1.45 | 1.45 | -1.02% | 590,900 |
| Sep 16, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.96% | - |
| Sep 15, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.89% | 1,028 |
| Sep 14, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.47% | - |
| Sep 11, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.67% | - |
| Sep 10, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.20% | - |
| Sep 9, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.07% | - |
| Sep 8, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.40% | - |
| Sep 7, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.67% | - |
| Sep 4, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.34% | - |
| Sep 3, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.47% | - |
| Sep 2, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | 28 |
| Sep 1, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 31, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.33% | - |
| Aug 28, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.13% | - |
| Aug 27, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.53% | - |
| Aug 26, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.01% | - |
| Aug 25, 2026 | 1.50 | 1.50 | 1.50 | 1.49 | 1.49 | -0.80% | 200 |
| Aug 24, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.86% | 1,000 |
| Aug 21, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.73% | - |
| Aug 20, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.07% | - |
| Aug 19, 2026 | 1.51 | 1.51 | 1.51 | 1.50 | 1.50 | -2.78% | 109 |
| Aug 18, 2026 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | -0.13% | 4,970 |
| Aug 17, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.24% | - |
| Aug 14, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.13% | - |
| Aug 13, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.52% | - |
| Aug 12, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.20% | 434 |
| Aug 11, 2026 | 1.55 | 1.55 | 1.36 | 1.54 | 1.54 | -0.84% | 17,830 |
| Aug 7, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | - |
| Aug 6, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.33% | - |
| Aug 5, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | 0.92% | 17,300 |
| Aug 4, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.40% | - |
| Aug 3, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | 4,575 |
| Jul 31, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.20% | - |
| Jul 30, 2026 | 1.50 | 1.50 | 1.49 | 1.52 | 1.52 | -1.17% | 825 |
| Jul 29, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.85% | - |
| Jul 28, 2026 | 1.56 | 1.56 | 1.56 | 1.52 | 1.52 | -2.87% | 350 |
| Jul 27, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.82% | - |
| Jul 24, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.66% | - |
| Jul 23, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.26% | - |
| Jul 22, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.13% | 400 |
| Jul 21, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 2.90% | 17,300 |
| Jul 20, 2026 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 1.81% | 24,130 |
| Jul 17, 2026 | 1.51 | 1.51 | 1.51 | 1.49 | 1.49 | -2.61% | 15,300 |
| Jul 16, 2026 | 1.56 | 1.56 | 1.54 | 1.53 | 1.53 | -1.92% | 2,100 |
| Jul 15, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.32% | - |
| Jul 14, 2026 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | 2.17% | 600 |