Xtrackers Singapore Government Bond UCITS ETF (SGX:KV4)
Singapore · Delayed Price · Currency is SGD 165.25
+0.17 (0.10%)
At close: Aug 8, 2025
SGX:KV4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 166.06 | 166.06 | 166.06 | 166.06 | 166.06 | 0.07% | - |
| Aug 21, 2025 | 166.01 | 166.01 | 166.01 | 165.94 | 165.94 | 0.08% | 10 |
| Aug 20, 2025 | 165.81 | 165.81 | 165.81 | 165.81 | 165.81 | 0.11% | - |
| Aug 19, 2025 | 166.07 | 166.07 | 165.94 | 165.63 | 165.63 | -0.55% | 400 |
| Aug 18, 2025 | 166.89 | 166.89 | 166.56 | 166.55 | 166.55 | 0.19% | 100 |
| Aug 15, 2025 | 166.00 | 166.00 | 166.00 | 166.24 | 166.24 | 0.24% | 47 |
| Aug 14, 2025 | 165.90 | 165.90 | 165.90 | 165.84 | 165.84 | 0.16% | 40 |
| Aug 13, 2025 | 165.07 | 165.14 | 165.07 | 165.58 | 165.58 | 0.27% | 225 |
| Aug 12, 2025 | 165.14 | 165.14 | 165.14 | 165.14 | 165.14 | -0.03% | - |
| Aug 11, 2025 | 165.26 | 165.26 | 165.26 | 165.19 | 165.19 | -0.04% | 7 |
| Aug 8, 2025 | 165.25 | 165.25 | 165.25 | 165.25 | 165.25 | 0.10% | - |
| Aug 7, 2025 | 164.35 | 164.35 | 164.35 | 165.08 | 165.08 | 0.36% | 150 |
| Aug 6, 2025 | 164.49 | 164.49 | 164.49 | 164.49 | 164.49 | 0.18% | - |
| Aug 5, 2025 | 163.37 | 163.37 | 163.37 | 164.20 | 164.20 | 0.19% | 350 |
| Aug 4, 2025 | 164.46 | 164.46 | 164.46 | 163.89 | 163.89 | 0.36% | 4 |
| Aug 1, 2025 | 163.31 | 163.31 | 163.31 | 163.31 | 163.31 | -0.09% | - |
| Jul 31, 2025 | 165.00 | 165.00 | 163.54 | 163.46 | 163.46 | -0.08% | 649 |
| Jul 30, 2025 | 163.34 | 163.34 | 163.34 | 163.59 | 163.59 | 0.15% | 10 |
| Jul 29, 2025 | 164.00 | 164.00 | 163.66 | 163.34 | 163.34 | -0.10% | 17 |
| Jul 28, 2025 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | 0.01% | - |
| Jul 24, 2025 | 163.49 | 163.49 | 163.49 | 163.49 | 163.49 | -0.10% | - |
| Jul 23, 2025 | 163.90 | 163.94 | 163.90 | 163.66 | 163.66 | 0.01% | 120 |
| Jul 22, 2025 | 163.66 | 163.66 | 163.66 | 163.65 | 163.65 | -0.04% | 80 |
| Jul 21, 2025 | 163.76 | 163.76 | 163.76 | 163.72 | 163.72 | 0.07% | 30 |
| Jul 18, 2025 | 164.00 | 164.00 | 164.00 | 163.61 | 163.61 | 0.26% | 50 |
| Jul 17, 2025 | 163.80 | 163.80 | 163.80 | 163.18 | 163.18 | 0.05% | 200 |
| Jul 16, 2025 | 163.10 | 163.10 | 163.10 | 163.10 | 163.10 | -0.02% | - |
| Jul 15, 2025 | 163.14 | 163.14 | 163.14 | 163.14 | 163.14 | 0.17% | - |
| Jul 14, 2025 | 162.92 | 162.92 | 162.73 | 162.87 | 162.87 | -0.03% | 363 |
| Jul 11, 2025 | 163.45 | 163.45 | 163.45 | 162.92 | 162.92 | -0.62% | 6 |
| Jul 10, 2025 | 163.93 | 163.93 | 163.93 | 163.93 | 163.93 | 0.02% | - |
| Jul 9, 2025 | 163.90 | 163.90 | 163.90 | 163.90 | 163.90 | -0.23% | - |
| Jul 8, 2025 | 164.28 | 164.28 | 164.28 | 164.28 | 164.28 | -0.10% | - |
| Jul 7, 2025 | 164.73 | 164.73 | 164.73 | 164.45 | 164.45 | -0.60% | 20 |
| Jul 4, 2025 | 165.44 | 165.44 | 165.44 | 165.44 | 165.44 | 1.29% | - |
| Jul 3, 2025 | 163.34 | 163.34 | 163.34 | 163.34 | 163.34 | 0.46% | - |
| Jul 2, 2025 | 162.60 | 162.60 | 162.60 | 162.60 | 162.60 | 0.01% | - |
| Jul 1, 2025 | 162.07 | 162.07 | 162.07 | 162.58 | 162.58 | 0.33% | 80 |
| Jun 30, 2025 | 161.85 | 161.85 | 161.85 | 162.05 | 162.05 | 0.25% | 200 |
| Jun 27, 2025 | 161.65 | 161.65 | 161.65 | 161.65 | 161.65 | 0.09% | - |
| Jun 26, 2025 | 161.51 | 161.51 | 161.51 | 161.51 | 161.51 | 0.12% | - |
| Jun 25, 2025 | 161.24 | 161.63 | 161.24 | 161.32 | 161.32 | 0.02% | 6 |
| Jun 24, 2025 | 161.29 | 161.29 | 161.29 | 161.29 | 161.29 | 0.25% | - |
| Jun 23, 2025 | 160.96 | 160.96 | 160.96 | 160.88 | 160.88 | 0.07% | 65 |
| Jun 20, 2025 | 160.76 | 160.76 | 160.76 | 160.76 | 160.76 | 0.21% | - |
| Jun 19, 2025 | 153.00 | 160.62 | 153.00 | 160.42 | 160.42 | -0.07% | 58 |
| Jun 18, 2025 | 160.53 | 160.53 | 160.53 | 160.53 | 160.53 | 0.19% | - |
| Jun 17, 2025 | 160.23 | 160.23 | 160.23 | 160.23 | 160.23 | 0.09% | - |
| Jun 16, 2025 | 160.65 | 160.65 | 160.20 | 160.08 | 160.08 | -0.28% | 25 |
| Jun 13, 2025 | 160.53 | 160.53 | 160.53 | 160.53 | 160.53 | 0.15% | - |