CSOP CSI Star and Chinext 50 Index ETF (SGX:SCY)
Singapore · Delayed Price · Currency is SGD 1.616
0.00 (0.00%)
At close: Sep 23, 2026
SGX:SCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | - | 6,031 |
| Sep 22, 2026 | 1.62 | 1.67 | 1.62 | 1.62 | 1.62 | 0.12% | 25,009 |
| Sep 21, 2026 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 1.25% | 32,534 |
| Sep 18, 2026 | 1.55 | 1.61 | 1.55 | 1.59 | 1.59 | 4.87% | 46,860 |
| Sep 17, 2026 | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | -3.12% | 25,612 |
| Sep 16, 2026 | 1.54 | 1.56 | 1.52 | 1.57 | 1.57 | 3.56% | 4,126 |
| Sep 15, 2026 | 1.53 | 1.54 | 1.53 | 1.52 | 1.52 | -0.46% | 1,131 |
| Sep 14, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -2.06% | 1,533 |
| Sep 11, 2026 | 1.53 | 1.54 | 1.53 | 1.55 | 1.55 | 0.84% | 7,454 |
| Sep 10, 2026 | 1.53 | 1.56 | 1.53 | 1.54 | 1.54 | -0.84% | 10,021 |
| Sep 9, 2026 | 1.63 | 1.63 | 1.56 | 1.55 | 1.55 | -2.88% | 12,560 |
| Sep 8, 2026 | 1.57 | 1.60 | 1.56 | 1.60 | 1.60 | 1.27% | 40,025 |
| Sep 7, 2026 | 1.54 | 1.56 | 1.53 | 1.58 | 1.58 | 2.33% | 5,076 |
| Sep 4, 2026 | 1.55 | 1.58 | 1.54 | 1.54 | 1.54 | -0.06% | 8,512 |
| Sep 3, 2026 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | -1.78% | 7,990 |
| Sep 2, 2026 | 1.59 | 1.59 | 1.54 | 1.57 | 1.57 | -1.19% | 31,676 |
| Sep 1, 2026 | 1.62 | 1.62 | 1.58 | 1.59 | 1.59 | -3.52% | 6,723 |
| Aug 31, 2026 | 1.62 | 1.62 | 1.58 | 1.65 | 1.65 | 1.98% | 18,279 |
| Aug 28, 2026 | 1.64 | 1.68 | 1.62 | 1.62 | 1.62 | -0.31% | 133,182 |
| Aug 27, 2026 | 1.59 | 1.63 | 1.59 | 1.62 | 1.62 | 1.25% | 10,389 |
| Aug 26, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 2.62% | 14,025 |
| Aug 25, 2026 | 1.57 | 1.60 | 1.55 | 1.56 | 1.56 | -1.95% | 54,091 |
| Aug 24, 2026 | 1.65 | 1.65 | 1.55 | 1.59 | 1.59 | -3.28% | 139,479 |
| Aug 21, 2026 | 1.67 | 1.67 | 1.63 | 1.65 | 1.65 | 1.04% | 101,108 |
| Aug 20, 2026 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -0.97% | 54,757 |
| Aug 19, 2026 | 1.78 | 1.78 | 1.63 | 1.65 | 1.65 | -7.53% | 94,203 |
| Aug 18, 2026 | 1.77 | 1.78 | 1.74 | 1.78 | 1.78 | 0.62% | 66,956 |
| Aug 17, 2026 | 1.73 | 1.78 | 1.72 | 1.77 | 1.77 | 3.75% | 18,678 |
| Aug 14, 2026 | 1.72 | 1.74 | 1.70 | 1.71 | 1.71 | -1.27% | 2,106 |
| Aug 13, 2026 | 1.72 | 1.76 | 1.70 | 1.73 | 1.73 | 0.41% | 46,844 |
| Aug 12, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 1.96% | 17,865 |
| Aug 11, 2026 | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | -2.20% | 31,191 |
| Aug 7, 2026 | 1.70 | 1.72 | 1.69 | 1.73 | 1.73 | 2.74% | 25,813 |
| Aug 6, 2026 | 1.69 | 1.69 | 1.63 | 1.68 | 1.68 | 0.06% | 52,294 |
| Aug 5, 2026 | 1.64 | 1.69 | 1.61 | 1.68 | 1.68 | 2.57% | 103,687 |
| Aug 4, 2026 | 1.56 | 1.65 | 1.56 | 1.64 | 1.64 | 4.94% | 38,338 |
| Aug 3, 2026 | 1.65 | 1.69 | 1.55 | 1.56 | 1.56 | -5.52% | 148,021 |
| Jul 31, 2026 | 1.58 | 1.67 | 1.58 | 1.65 | 1.65 | 5.97% | 136,105 |
| Jul 30, 2026 | 1.63 | 1.63 | 1.51 | 1.56 | 1.56 | -4.30% | 66,855 |
| Jul 29, 2026 | 1.64 | 1.64 | 1.57 | 1.63 | 1.63 | -0.91% | 79,847 |
| Jul 28, 2026 | 1.77 | 1.77 | 1.63 | 1.64 | 1.64 | -7.13% | 30,731 |
| Jul 27, 2026 | 1.71 | 1.78 | 1.70 | 1.77 | 1.77 | 2.49% | 21,306 |
| Jul 24, 2026 | 1.75 | 1.75 | 1.71 | 1.73 | 1.73 | -1.26% | 24,410 |
| Jul 23, 2026 | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | -1.02% | 7,106 |
| Jul 22, 2026 | 1.83 | 1.83 | 1.75 | 1.77 | 1.77 | -1.84% | 31,746 |
| Jul 21, 2026 | 1.67 | 1.81 | 1.65 | 1.80 | 1.80 | 7.73% | 52,575 |
| Jul 20, 2026 | 1.80 | 1.85 | 1.63 | 1.67 | 1.67 | -7.17% | 65,747 |
| Jul 17, 2026 | 1.78 | 1.78 | 1.63 | 1.80 | 1.80 | 0.45% | 200,525 |
| Jul 16, 2026 | 1.87 | 1.87 | 1.78 | 1.79 | 1.79 | -3.82% | 39,686 |
| Jul 15, 2026 | 1.91 | 1.91 | 1.86 | 1.86 | 1.86 | -2.57% | 29,348 |