CSOP iEdge Southeast Asia+ TECH Index ETF (SGX:SQU)
Singapore · Delayed Price · Currency is SGD · Price in USD 0.9230
+0.0110 (1.21%)
At close: Sep 5, 2025
SGX:SQU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | 1.21% | - |
| Sep 4, 2025 | 0.93 | 0.93 | 0.91 | 0.91 | - | -0.55% | 12,000 |
| Sep 3, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | 0.11% | 10,000 |
| Sep 2, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | -0.54% | - |
| Sep 1, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | 0.33% | - |
| Aug 29, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | -0.54% | - |
| Aug 28, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | - | - |
| Aug 27, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | - | -0.54% | 103 |
| Aug 26, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | - | -1.49% | - |
| Aug 25, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | - | 2.50% | 360 |
| Aug 22, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | 0.88% | - |
| Aug 21, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | - | 0.11% | - |
| Aug 20, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | - | 0.11% | - |
| Aug 19, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | - | 1.22% | 3,780 |
| Aug 18, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | 0.11% | - |
| Aug 15, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | -1.21% | - |
| Aug 14, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | - | -0.22% | - |
| Aug 13, 2025 | 0.89 | 0.91 | 0.89 | 0.91 | - | 4.84% | 80,000 |
| Aug 12, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | 0.12% | - |
| Aug 11, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | - | 0.35% | 2,000 |
| Aug 8, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | - | - | - |
| Aug 7, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | - | -0.46% | - |
| Aug 6, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | -0.46% | - |
| Aug 5, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | 0.81% | 1 |
| Aug 4, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | - | 1.17% | 1 |
| Aug 1, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | - | -2.40% | - |
| Jul 31, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | 0.34% | - |
| Jul 30, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | 0.81% | - |
| Jul 29, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | 0.35% | - |
| Jul 28, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | - | -0.12% | 80,000 |
| Jul 25, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | - | -0.92% | 80,000 |
| Jul 24, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | 0.11% | - |
| Jul 23, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | 1.87% | - |
| Jul 22, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | - | -1.16% | 10 |
| Jul 21, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | 0.12% | 260 |
| Jul 18, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | - | 1.41% | - |
| Jul 17, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | 2.16% | - |
| Jul 16, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | 0.85% | - |
| Jul 15, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | 1.35% | - |
| Jul 14, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | - | -0.24% | - |
| Jul 11, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | - | -0.37% | 19,502 |
| Jul 10, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | - | 0.61% | - |
| Jul 9, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | - | -1.21% | - |
| Jul 8, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | 0.61% | 758 |
| Jul 7, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | - | -0.24% | - |
| Jul 4, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | - | -0.24% | - |
| Jul 3, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | 1.48% | - |
| Jul 2, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | -0.61% | - |
| Jul 1, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | - | 1.49% | - |
| Jun 30, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | 0.37% | - |