Phillip SGX APAC Dividend Leaders REIT ETF (SGX:BYJ)
Singapore · Delayed Price · Currency is SGD 1.162
0.00 (0.00%)
At close: Aug 19, 2025, 5:00 PM SGT
SGX:BYJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | -0.93% | 21,073 |
| Aug 21, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | - | 2.24% | 85,000 |
| Aug 19, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | - | - |
| Aug 18, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | 0.17% | 7,995 |
| Aug 15, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | 0.26% | 500 |
| Aug 14, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | 0.35% | 17,109 |
| Aug 13, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | -0.35% | 5 |
| Aug 12, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | - | - |
| Aug 11, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | - | 1.85% | 4,304 |
| Aug 8, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | - | - |
| Aug 7, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | 0.53% | 35,958 |
| Aug 6, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | - | - |
| Aug 5, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | - | 4,300 |
| Aug 4, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | -0.26% | 2,800 |
| Aug 1, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | - | -0.18% | 1,305 |
| Jul 31, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | - | - |
| Jul 30, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | - | - |
| Jul 29, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | -0.09% | 300 |
| Jul 28, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | 0.09% | 13,827 |
| Jul 25, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | - | 0.09% | 22,800 |
| Jul 24, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | -0.18% | 2,300 |
| Jul 23, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | 0.09% | 7,708 |
| Jul 22, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | 0.27% | 7,500 |
| Jul 21, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | - | - |
| Jul 18, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | - | 1.07% | 3,290 |
| Jul 17, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | - | - | - |
| Jul 16, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | - | -0.53% | 6,503 |
| Jul 15, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | - | - |
| Jul 14, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | - | - |
| Jul 11, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | - | - |
| Jul 10, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | -1.05% | 400 |
| Jul 9, 2025 | 1.15 | 1.15 | 1.12 | 1.14 | - | 1.88% | 54,279 |
| Jul 8, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | - | -2.62% | 141,100 |
| Jul 7, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | 0.17% | 8,901 |
| Jul 4, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | - | 4,999 |
| Jul 3, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | - | 1 |
| Jul 2, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | 1.78% | 960 |
| Jul 1, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | - | - |
| Jun 30, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | 0.54% | 17 |
| Jun 27, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | - | - | - |
| Jun 26, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | - | -0.44% | 18,100 |
| Jun 25, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | - | -0.09% | 5,000 |
| Jun 24, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | 0.81% | 709 |
| Jun 23, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | - | -0.89% | 500 |
| Jun 20, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | - | - |
| Jun 19, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | - | - |
| Jun 18, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | 0.27% | 970 |
| Jun 17, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | - | 2.00% | 356 |
| Jun 16, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | - | - |
| Jun 13, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | - | -1.43% | 5,336 |