CSOP CSAM CSI A500 Index ETF (SGX:SUN)
Singapore · Delayed Price · Currency is SGD 0.9860
+0.0020 (0.20%)
At close: Sep 23, 2026
SGX:SUN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.20% | 603 |
| Sep 22, 2026 | 1.00 | 1.00 | 0.99 | 0.98 | 0.98 | 0.61% | 807 |
| Sep 21, 2026 | 0.97 | 0.97 | 0.97 | 0.98 | 0.98 | 0.72% | 5,000 |
| Sep 18, 2026 | 0.98 | 0.98 | 0.98 | 0.97 | 0.97 | -1.42% | 5,308 |
| Sep 17, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 3.14% | - |
| Sep 16, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | -2.45% | 30,255 |
| Sep 15, 2026 | 0.95 | 0.95 | 0.95 | 0.98 | 0.98 | 2.51% | 165 |
| Sep 14, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.45% | 1,540 |
| Sep 11, 2026 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | 1.24% | 8,848 |
| Sep 10, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.41% | 8,469 |
| Sep 9, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -1.92% | 25,872 |
| Sep 8, 2026 | 0.97 | 0.97 | 0.97 | 0.99 | 0.99 | - | 159 |
| Sep 7, 2026 | 0.97 | 0.97 | 0.97 | 0.99 | 0.99 | 2.59% | 1,247 |
| Sep 4, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.21% | 195 |
| Sep 3, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.32% | - |
| Sep 2, 2026 | 0.97 | 0.97 | 0.97 | 0.99 | 0.99 | 1.23% | 11,517 |
| Sep 1, 2026 | 0.97 | 0.97 | 0.97 | 0.98 | 0.98 | 0.31% | 1,200 |
| Aug 31, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -0.61% | 4,200 |
| Aug 28, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 2,351 |
| Aug 27, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | - |
| Aug 26, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -0.91% | 4,500 |
| Aug 25, 2026 | 0.98 | 0.98 | 0.96 | 0.99 | 0.99 | 0.10% | 6,353 |
| Aug 24, 2026 | 0.99 | 0.99 | 0.96 | 0.99 | 0.99 | 0.41% | 11,225 |
| Aug 21, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | 305 |
| Aug 20, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.41% | 26,873 |
| Aug 19, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.67% | 24,852 |
| Aug 18, 2026 | 1.02 | 1.02 | 1.02 | 1.01 | 1.01 | -0.20% | 98 |
| Aug 17, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 0.10% | 14,760 |
| Aug 14, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 1.20% | 8,300 |
| Aug 13, 2026 | 1.01 | 1.01 | 1.01 | 1.00 | 1.00 | -0.50% | 7,000 |
| Aug 12, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.10% | 5,678 |
| Aug 11, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 0.30% | 20,700 |
| Aug 7, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.70% | 11,551 |
| Aug 6, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.20% | 1,159 |
| Aug 5, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 1.53% | 5,398 |
| Aug 4, 2026 | 0.97 | 0.97 | 0.97 | 0.98 | 0.98 | 1.03% | 667 |
| Aug 3, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -1.22% | 335 |
| Jul 31, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.10% | - |
| Jul 30, 2026 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | 0.72% | 36,992 |
| Jul 29, 2026 | 0.96 | 0.97 | 0.96 | 0.98 | 0.98 | -0.31% | 8,450 |
| Jul 28, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -2.59% | 11,007 |
| Jul 27, 2026 | 1.01 | 1.01 | 1.01 | 1.00 | 1.00 | -0.79% | 4,925 |
| Jul 24, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.53% | - |
| Jul 23, 2026 | 1.01 | 1.01 | 1.00 | 0.99 | 0.99 | -1.89% | 5,022 |
| Jul 22, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.70% | - |
| Jul 21, 2026 | 0.97 | 0.97 | 0.97 | 1.00 | 1.00 | 2.67% | 450 |
| Jul 20, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -3.09% | 12,902 |
| Jul 17, 2026 | 1.01 | 1.01 | 0.96 | 1.00 | 1.00 | -2.33% | 29,447 |
| Jul 16, 2026 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | -2.37% | 1,857 |
| Jul 15, 2026 | 1.04 | 1.04 | 1.04 | 1.05 | 1.05 | 2.63% | 376 |