Singapore markets open in 5 hours 18 minutes

CSOP CSI STAR and CHINEXT 50 Index ETF (SCY.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.7060-0.0050 (-0.70%)
At close: 09:26AM SGT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 20240.70900.70900.70900.70600.7060100,000
27 May 20243.84523.84523.84523.84523.8452-
24 May 20243.83013.83013.83013.83013.8301-
23 May 20243.88753.88753.88753.88753.8875-
21 May 20243.88823.88823.88823.88823.8882-
20 May 20243.92093.92093.92093.92093.9209-
17 May 20243.91383.91383.91383.91383.9138-
16 May 20243.88993.88993.88993.88993.8899-
15 May 2024------
14 May 20243.91483.91483.91483.91483.9148-
13 May 20243.92333.92333.92333.92333.9233-
10 May 20243.96483.96483.96483.96483.9648-
09 May 20244.01384.01384.01384.01384.0138-
08 May 20243.94933.94933.94933.94933.9493-
07 May 20244.00644.00644.00644.00644.0064-
06 May 20244.03114.03114.03114.03114.0311-
03 May 2024------
02 May 2024------
30 Apr 20243.96823.96823.96823.96823.9682-
29 Apr 20244.00104.00104.00104.00104.0010-
26 Apr 20243.87233.87233.87233.87233.8723-
25 Apr 20243.75103.75103.75103.75103.7510-
24 Apr 20243.77573.77573.77573.77573.7757-
23 Apr 20243.74363.74363.74363.74363.7436-
22 Apr 20243.74393.74393.74393.74393.7439-
19 Apr 20243.75303.75303.75303.75303.7530-
18 Apr 20243.84273.84273.84273.84273.8427-
17 Apr 20243.86743.86743.86743.86743.8674-
16 Apr 20243.78653.78653.78653.78653.7865-
15 Apr 20243.85183.85183.85183.85183.8518-
12 Apr 20243.79613.79613.79613.79613.7961-
11 Apr 20243.80463.80463.80463.80463.8046-
09 Apr 20243.87023.87023.87023.87023.8702-
08 Apr 20243.84623.84623.84623.84623.8462-
05 Apr 2024------
04 Apr 2024------
03 Apr 20243.92113.92113.92113.92113.9211-
02 Apr 20243.96203.96203.96203.96203.9620-
01 Apr 2024------
28 Mar 20243.89883.89883.89883.89883.8988-
27 Mar 20243.85853.85853.85853.85853.8585-
26 Mar 20243.94823.94823.94823.94823.9482-
25 Mar 20243.97293.97293.97293.97293.9729-
22 Mar 20244.03894.03894.03894.03894.0389-
21 Mar 20244.07984.07984.07984.07984.0798-
20 Mar 20244.11274.11274.11274.11274.1127-
19 Mar 20244.12124.12124.12124.12124.1212-
18 Mar 20244.17024.17024.17024.17024.1702-
15 Mar 20244.09004.09004.09004.09004.0900-
14 Mar 20244.08234.08234.08234.08234.0823-
13 Mar 20244.13964.13964.13964.13964.1396-
12 Mar 20244.13184.13184.13184.13184.1318-
11 Mar 20244.12404.12404.12404.12404.1240-
08 Mar 20243.98693.98693.98693.98693.9869-
07 Mar 20243.94663.94663.94663.94663.9466-
06 Mar 20244.03634.03634.03634.03634.0363-
05 Mar 20244.03664.03664.03664.03664.0366-
04 Mar 20244.02884.02884.02884.02884.0288-
01 Mar 20244.00544.00544.00544.00544.0054-
29 Feb 20243.94883.94883.94883.94883.9488-
28 Feb 20243.81923.81923.81923.81923.8192-
27 Feb 20243.91703.91703.91703.91703.9170-
26 Feb 20243.80363.80363.80363.80363.8036-
23 Feb 20243.81263.81263.81263.81263.8126-
22 Feb 20243.80493.80493.80493.80493.8049-
21 Feb 20243.79713.79713.79713.79713.7971-
20 Feb 20243.78123.78123.78123.78123.7812-
19 Feb 20243.78963.78963.78963.78963.7896-
16 Feb 2024------
15 Feb 2024------
14 Feb 2024------
13 Feb 2024------
09 Feb 2024------
08 Feb 20243.74443.74443.74443.74443.7444-
07 Feb 20243.67983.67983.67983.67983.6798-
06 Feb 20243.62323.62323.62323.62323.6232-
05 Feb 20243.48573.48573.48573.48573.4857-
02 Feb 20243.39733.39733.39733.39733.3973-
01 Feb 20243.47073.47073.47073.47073.4707-
31 Jan 20243.44673.44673.44673.44673.4467-
30 Jan 20243.45513.45513.45513.45513.4551-
29 Jan 20243.56113.56113.56113.56113.5611-
26 Jan 20243.70023.70023.70023.70023.7002-
25 Jan 20243.77363.77363.77363.77363.7736-
24 Jan 20243.70913.70913.70913.70913.7091-
23 Jan 20243.70943.70943.70943.70943.7094-
22 Jan 20243.67713.67713.67713.67713.6771-
19 Jan 20243.75943.75943.75943.75943.7594-
18 Jan 20243.75153.75153.75153.75153.7515-
17 Jan 20243.68663.68663.68663.68663.6866-
16 Jan 20243.78473.78473.78473.78473.7847-
15 Jan 20243.76873.76873.76873.76873.7687-
12 Jan 20243.78593.78593.78593.78593.7859-
11 Jan 20243.85163.85163.85163.85163.8516-
10 Jan 20243.78643.78643.78643.78643.7864-
09 Jan 20243.81123.81123.81123.81123.8112-
08 Jan 20243.79513.79513.79513.79513.7951-
05 Jan 20243.88593.88593.88593.88593.8859-
04 Jan 20243.94343.94343.94343.94343.9434-
03 Jan 20243.99283.99283.99283.99283.9928-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...