CSOP CSI Star and Chinext 50 Index ETF (SGX:SCY)
Singapore · Delayed Price · Currency is SGD 1.355
+0.010 (0.74%)
At close: Mar 13, 2026
SGX:SCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | - | 0.74% | - |
| Mar 12, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.44% | 300 |
| Mar 11, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.44% | - |
| Mar 10, 2026 | 1.35 | 1.35 | 1.35 | 1.36 | 1.36 | 3.67% | 968 |
| Mar 9, 2026 | 1.30 | 1.30 | 1.26 | 1.31 | 1.31 | -1.58% | 96,155 |
| Mar 6, 2026 | 1.32 | 1.32 | 1.32 | 1.33 | 1.33 | -0.45% | 48,955 |
| Mar 5, 2026 | 1.33 | 1.33 | 1.33 | 1.34 | 1.34 | 2.93% | 50,668 |
| Mar 4, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -1.44% | 67,176 |
| Mar 3, 2026 | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | -3.59% | 105,600 |
| Mar 2, 2026 | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | -0.51% | 50,963 |
| Feb 27, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | -1.22% | 78,325 |
| Feb 26, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.31% | - |
| Feb 25, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 1.33% | 50,721 |
| Feb 24, 2026 | 1.37 | 1.37 | 1.36 | 1.35 | 1.35 | -1.10% | 2,328 |
| Feb 23, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | 1.71% | 25,050 |
| Feb 20, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -1.32% | 991 |
| Feb 19, 2026 | 1.37 | 1.37 | 1.37 | 1.36 | 1.36 | 0.89% | 220 |
| Feb 16, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.20% | - |
| Feb 13, 2026 | 1.33 | 1.33 | 1.33 | 1.34 | 1.34 | -1.11% | 6,670 |
| Feb 12, 2026 | 1.34 | 1.44 | 1.34 | 1.35 | 1.35 | 1.27% | 9,232 |
| Feb 11, 2026 | 1.35 | 1.35 | 1.35 | 1.33 | 1.33 | -1.55% | 723 |
| Feb 10, 2026 | 1.37 | 1.39 | 1.36 | 1.36 | 1.36 | -0.37% | 82,081 |
| Feb 9, 2026 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | 3.74% | 79,591 |
| Feb 6, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -1.06% | 9,680 |
| Feb 5, 2026 | 1.36 | 1.36 | 1.32 | 1.33 | 1.33 | -2.14% | 181,751 |
| Feb 4, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | - | 1,267 |
| Feb 3, 2026 | 1.39 | 1.39 | 1.33 | 1.35 | 1.35 | -0.81% | 19,000 |
| Feb 2, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -1.66% | 37,605 |
| Jan 30, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.06% | - |
| Jan 29, 2026 | 1.38 | 1.38 | 1.37 | 1.36 | 1.36 | -1.45% | 8,100 |
| Jan 28, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | - | 26,069 |
| Jan 27, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.07% | 5,001 |
| Jan 26, 2026 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -1.50% | 94,228 |
| Jan 23, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -0.99% | 17,361 |
| Jan 22, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.07% | 356 |
| Jan 21, 2026 | 1.41 | 1.41 | 1.41 | 1.40 | 1.40 | 2.57% | 13,100 |
| Jan 20, 2026 | 1.45 | 1.45 | 1.36 | 1.36 | 1.36 | -2.99% | 82,500 |
| Jan 19, 2026 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -0.50% | 5,179 |
| Jan 16, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | 0.71% | 5,000 |
| Jan 15, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.30% | - |
| Jan 14, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.17% | 1,720 |
| Jan 13, 2026 | 1.41 | 1.41 | 1.36 | 1.37 | 1.37 | -2.42% | 13,545 |
| Jan 12, 2026 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | 0.65% | 96,808 |
| Jan 9, 2026 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | 0.50% | 114,627 |
| Jan 8, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | 0.95% | 36,592 |
| Jan 7, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | 0.88% | 4,073 |
| Jan 6, 2026 | 1.38 | 1.38 | 1.37 | 1.36 | 1.36 | -0.66% | 72,967 |
| Jan 5, 2026 | 1.35 | 1.38 | 1.35 | 1.37 | 1.37 | 2.24% | 105,161 |
| Jan 2, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.59% | - |
| Dec 31, 2025 | 1.35 | 1.36 | 1.32 | 1.32 | 1.32 | -2.44% | 42,733 |