Phillip SGX APAC Dividend Leaders REIT ETF (SGX:BYJ)
Singapore · Delayed Price · Currency is SGD 1.056
+0.005 (0.48%)
At close: Sep 23, 2026
SGX:BYJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.10% | - |
| Sep 21, 2026 | 1.08 | 1.08 | 1.06 | 1.05 | 1.05 | 0.29% | 109 |
| Sep 18, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.76% | 99,590 |
| Sep 17, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.19% | - |
| Sep 16, 2026 | 1.06 | 1.06 | 1.06 | 1.05 | 1.05 | 0.10% | 684 |
| Sep 15, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.38% | - |
| Sep 14, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.09% | 9 |
| Sep 11, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.03% | 1,000 |
| Sep 10, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.74% | - |
| Sep 9, 2026 | 1.08 | 1.08 | 1.08 | 1.07 | 1.07 | -0.65% | 1,157 |
| Sep 8, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.19% | 300 |
| Sep 7, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.09% | 111 |
| Sep 4, 2026 | 1.09 | 1.09 | 1.09 | 1.10 | 1.10 | 0.37% | 4,000 |
| Sep 3, 2026 | 1.09 | 1.12 | 1.09 | 1.09 | 1.09 | -0.37% | 10,127 |
| Sep 2, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.09% | 931 |
| Sep 1, 2026 | 1.10 | 1.10 | 1.10 | 1.09 | 1.09 | -0.82% | 100 |
| Aug 31, 2026 | 1.11 | 1.11 | 1.11 | 1.10 | 1.10 | 0.09% | 114 |
| Aug 28, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.36% | - |
| Aug 27, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.90% | - |
| Aug 26, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.09% | - |
| Aug 25, 2026 | 1.13 | 1.13 | 1.13 | 1.12 | 1.12 | -0.45% | 1,757 |
| Aug 24, 2026 | 1.14 | 1.14 | 1.13 | 1.12 | 1.12 | -0.09% | 46 |
| Aug 21, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.63% | 32,589 |
| Aug 20, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.27% | - |
| Aug 19, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.27% | - |
| Aug 18, 2026 | 1.13 | 1.13 | 1.12 | 1.11 | 1.11 | -1.16% | 1,832 |
| Aug 17, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.35% | - |
| Aug 14, 2026 | 1.12 | 1.12 | 1.08 | 1.13 | 1.13 | -0.35% | 169 |
| Aug 13, 2026 | 1.15 | 1.15 | 1.15 | 1.13 | 1.13 | -0.44% | 2 |
| Aug 12, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.79% | 1,489 |
| Aug 11, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.44% | 8 |
| Aug 7, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.78% | 1,500 |
| Aug 6, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | 0.09% | 1,045 |
| Aug 5, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.17% | - |
| Aug 4, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 1.05% | 779 |
| Aug 3, 2026 | 1.17 | 1.17 | 1.15 | 1.14 | 1.14 | -0.70% | 608 |
| Jul 31, 2026 | 1.14 | 1.14 | 1.14 | 1.15 | 1.15 | 0.09% | 5,772 |
| Jul 30, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.78% | - |
| Jul 29, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 1.50% | 9,786 |
| Jul 28, 2026 | 1.13 | 1.13 | 1.13 | 1.14 | 1.14 | 1.16% | 1,536 |
| Jul 27, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | 0.18% | 58 |
| Jul 24, 2026 | 1.13 | 1.13 | 1.13 | 1.12 | 1.12 | -0.80% | 2,565 |
| Jul 23, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | 0.35% | 84,549 |
| Jul 22, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.79% | - |
| Jul 21, 2026 | 1.13 | 1.13 | 1.13 | 1.14 | 1.14 | 0.53% | 99,999 |
| Jul 20, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | 0.53% | 1,028 |
| Jul 17, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | 0.18% | 51 |
| Jul 16, 2026 | 1.13 | 1.13 | 1.13 | 1.12 | 1.12 | -0.09% | 1,109 |
| Jul 15, 2026 | 1.11 | 1.11 | 1.01 | 1.12 | 1.12 | 1.35% | 72,799 |
| Jul 14, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.25% | - |