CSOP iEdge Southeast Asia+ TECH Index ETF (SGX:SQU)
Singapore · Delayed Price · Currency is SGD · Price in USD 0.9520
-0.0100 (-1.04%)
At close: Sep 26, 2025
SGX:SQU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | - |
| Sep 25, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.31% | - |
| Sep 24, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.43% | 1,538 |
| Sep 23, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.72% | - |
| Sep 22, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.31% | - |
| Sep 19, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.62% | 1,500 |
| Sep 18, 2025 | 0.98 | 0.98 | 0.98 | 0.97 | 0.97 | -0.72% | 500 |
| Sep 17, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.83% | - |
| Sep 16, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Sep 15, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.04% | 10,000 |
| Sep 12, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.27% | - |
| Sep 11, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.53% | - |
| Sep 10, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.86% | - |
| Sep 9, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.97% | - |
| Sep 8, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.11% | - |
| Sep 5, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.21% | - |
| Sep 4, 2025 | 0.93 | 0.93 | 0.93 | 0.91 | 0.91 | -0.55% | 12,000 |
| Sep 3, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.11% | 10,000 |
| Sep 2, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.54% | - |
| Sep 1, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.33% | - |
| Aug 29, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.54% | - |
| Aug 28, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Aug 27, 2025 | 0.93 | 0.93 | 0.93 | 0.92 | 0.92 | -0.54% | 103 |
| Aug 26, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.49% | - |
| Aug 25, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 2.50% | 360 |
| Aug 22, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.88% | - |
| Aug 21, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.11% | - |
| Aug 20, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.11% | - |
| Aug 19, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.22% | 3,780 |
| Aug 18, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.11% | - |
| Aug 15, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.21% | - |
| Aug 14, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.22% | - |
| Aug 13, 2025 | 0.89 | 0.89 | 0.89 | 0.91 | 0.91 | 4.84% | 80,000 |
| Aug 12, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.12% | - |
| Aug 11, 2025 | 0.86 | 0.86 | 0.86 | 0.87 | 0.87 | 0.35% | 2,000 |
| Aug 8, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Aug 7, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.46% | - |
| Aug 6, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.46% | - |
| Aug 5, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.81% | 1 |
| Aug 4, 2025 | 0.86 | 0.86 | 0.86 | 0.87 | 0.87 | 1.17% | 1 |
| Aug 1, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.40% | - |
| Jul 31, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.34% | - |
| Jul 30, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.81% | - |
| Jul 29, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.35% | - |
| Jul 28, 2025 | 0.87 | 0.87 | 0.87 | 0.86 | 0.86 | -0.12% | 80,000 |
| Jul 25, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.92% | 80,000 |
| Jul 24, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.11% | - |
| Jul 23, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.87% | - |
| Jul 22, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.16% | 10 |
| Jul 21, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.12% | 260 |