Phillip-China Universal MSCI China A 50 Connect ETF (SGX:MCS)
Singapore · Delayed Price · Currency is SGD · Price in USD 1.158
-0.007 (-0.60%)
At close: Sep 23, 2026
SGX:MCS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.17% | - |
| Sep 21, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.78% | - |
| Sep 18, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.32% | - |
| Sep 17, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.21% | - |
| Sep 16, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.96% | - |
| Sep 15, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.04% | - |
| Sep 14, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.77% | - |
| Sep 11, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Sep 10, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.26% | - |
| Sep 9, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.26% | - |
| Sep 8, 2026 | 1.18 | 1.18 | 1.18 | 1.17 | 1.17 | -0.51% | 4 |
| Sep 7, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.77% | - |
| Sep 4, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.52% | - |
| Sep 3, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.09% | - |
| Sep 2, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.35% | - |
| Sep 1, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Aug 31, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.51% | - |
| Aug 28, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.17% | - |
| Aug 27, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.42% | - |
| Aug 26, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.11% | - |
| Aug 25, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | - |
| Aug 24, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.01% | - |
| Aug 21, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.93% | - |
| Aug 20, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.42% | - |
| Aug 19, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.65% | - |
| Aug 18, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.33% | - |
| Aug 17, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.51% | - |
| Aug 14, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.08% | - |
| Aug 13, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.50% | - |
| Aug 12, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.25% | - |
| Aug 11, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.75% | - |
| Aug 7, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.58% | - |
| Aug 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.17% | - |
| Aug 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.35% | - |
| Aug 4, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.28% | - |
| Aug 3, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.43% | - |
| Jul 31, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.94% | - |
| Jul 30, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.18% | - |
| Jul 29, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.02% | - |
| Jul 28, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -3.13% | - |
| Jul 27, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.93% | - |
| Jul 24, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.73% | - |
| Jul 23, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.25% | - |
| Jul 22, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.17% | - |
| Jul 21, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.89% | - |
| Jul 20, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.08% | - |
| Jul 17, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.95% | - |
| Jul 16, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.74% | - |
| Jul 15, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.50% | - |
| Jul 14, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.30% | - |