Xtrackers Singapore Government Bond UCITS ETF (SGX:KV4)
Singapore · Delayed Price · Currency is SGD 164.33
+0.11 (0.07%)
At close: Sep 23, 2026
SGX:KV4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 163.49 | 163.49 | 163.49 | 164.22 | 164.22 | 0.14% | 1 |
| Sep 21, 2026 | 163.99 | 163.99 | 163.99 | 163.99 | 163.99 | 0.15% | - |
| Sep 18, 2026 | 163.75 | 163.75 | 163.75 | 163.75 | 163.75 | 0.23% | - |
| Sep 17, 2026 | 163.49 | 163.49 | 163.49 | 163.37 | 163.37 | -0.07% | 7 |
| Sep 16, 2026 | 163.20 | 163.81 | 163.20 | 163.49 | 163.49 | 0.18% | 7 |
| Sep 15, 2026 | 163.83 | 163.83 | 163.20 | 163.20 | 163.20 | -0.38% | 16 |
| Sep 14, 2026 | 164.19 | 164.19 | 164.00 | 163.83 | 163.83 | -0.23% | 21 |
| Sep 11, 2026 | 164.20 | 164.20 | 164.20 | 164.20 | 164.20 | -0.27% | - |
| Sep 10, 2026 | 164.72 | 164.72 | 164.72 | 164.64 | 164.64 | -0.10% | 195 |
| Sep 9, 2026 | 164.38 | 165.28 | 164.38 | 164.81 | 164.81 | 0.29% | 31 |
| Sep 8, 2026 | 165.21 | 165.21 | 164.34 | 164.34 | 164.34 | -0.22% | 1,410 |
| Sep 7, 2026 | 165.00 | 165.05 | 164.61 | 164.70 | 164.70 | 0.24% | 1,510 |
| Sep 4, 2026 | 164.09 | 164.09 | 164.09 | 164.30 | 164.30 | 0.14% | 2 |
| Sep 3, 2026 | 163.20 | 163.38 | 163.20 | 164.07 | 164.07 | 0.26% | 6 |
| Sep 2, 2026 | 164.01 | 164.01 | 164.01 | 163.65 | 163.65 | -0.22% | 7 |
| Sep 1, 2026 | 164.01 | 164.01 | 164.01 | 164.01 | 164.01 | -0.36% | - |
| Aug 31, 2026 | 165.01 | 165.11 | 165.01 | 164.60 | 164.60 | -0.33% | 27 |
| Aug 28, 2026 | 165.00 | 165.35 | 165.00 | 165.14 | 165.14 | 0.16% | 23 |
| Aug 27, 2026 | 164.88 | 164.88 | 164.88 | 164.88 | 164.88 | -0.02% | - |
| Aug 26, 2026 | 164.73 | 164.73 | 164.73 | 164.92 | 164.92 | 0.18% | 1 |
| Aug 25, 2026 | 164.23 | 164.23 | 164.23 | 164.63 | 164.63 | 0.10% | 50 |
| Aug 24, 2026 | 164.46 | 164.46 | 164.46 | 164.46 | 164.46 | 0.15% | - |
| Aug 21, 2026 | 163.46 | 164.67 | 163.46 | 164.21 | 164.21 | -0.02% | 601 |
| Aug 20, 2026 | 165.04 | 165.04 | 165.04 | 164.25 | 164.25 | 0.31% | 13 |
| Aug 19, 2026 | 163.74 | 163.85 | 163.74 | 163.74 | 163.74 | -0.43% | 13 |
| Aug 18, 2026 | 165.21 | 165.21 | 165.16 | 164.45 | 164.45 | -0.29% | 34 |
| Aug 17, 2026 | 164.93 | 164.93 | 164.93 | 164.93 | 164.93 | -0.24% | - |
| Aug 14, 2026 | 165.32 | 165.32 | 165.32 | 165.32 | 165.32 | -0.02% | - |
| Aug 13, 2026 | 165.36 | 165.36 | 165.36 | 165.36 | 165.36 | -0.08% | - |
| Aug 12, 2026 | 165.07 | 165.14 | 165.07 | 165.49 | 165.49 | 0.36% | 27 |
| Aug 11, 2026 | 164.80 | 165.11 | 164.19 | 164.89 | 164.89 | 0.17% | 1,065 |
| Aug 7, 2026 | 164.78 | 164.78 | 164.78 | 164.61 | 164.61 | -0.42% | 14 |
| Aug 6, 2026 | 163.21 | 163.21 | 163.21 | 165.30 | 165.30 | 0.07% | 100 |
| Aug 5, 2026 | 165.71 | 165.75 | 164.71 | 165.19 | 165.19 | 0.46% | 1,967 |
| Aug 4, 2026 | 164.40 | 164.94 | 164.40 | 164.44 | 164.44 | -0.01% | 6 |
| Aug 3, 2026 | 164.78 | 165.00 | 164.78 | 164.46 | 164.46 | 0.02% | 331 |
| Jul 31, 2026 | 164.43 | 164.43 | 164.43 | 164.43 | 164.43 | 0.51% | - |
| Jul 30, 2026 | 164.00 | 164.10 | 163.90 | 163.59 | 163.59 | -0.37% | 723 |
| Jul 29, 2026 | 164.00 | 164.00 | 164.00 | 164.20 | 164.20 | 0.20% | 1 |
| Jul 28, 2026 | 163.88 | 163.88 | 163.88 | 163.88 | 163.88 | 0.09% | - |
| Jul 27, 2026 | 163.74 | 163.74 | 163.74 | 163.74 | 163.74 | 0.33% | - |
| Jul 24, 2026 | 163.41 | 163.41 | 163.41 | 163.20 | 163.20 | -0.45% | 12 |
| Jul 23, 2026 | 164.12 | 164.12 | 164.12 | 163.94 | 163.94 | -0.66% | 242 |
| Jul 22, 2026 | 165.97 | 165.97 | 165.50 | 165.03 | 165.03 | -0.57% | 1,050 |
| Jul 21, 2026 | 166.45 | 166.45 | 166.45 | 165.97 | 165.97 | 0.34% | 100 |
| Jul 20, 2026 | 165.40 | 165.40 | 165.40 | 165.40 | 165.40 | -0.22% | - |
| Jul 17, 2026 | 165.76 | 165.76 | 165.76 | 165.76 | 165.76 | -0.08% | - |
| Jul 16, 2026 | 166.65 | 166.65 | 166.65 | 165.90 | 165.90 | -0.17% | 6 |
| Jul 15, 2026 | 166.90 | 166.90 | 165.70 | 166.18 | 166.18 | 0.01% | 169 |
| Jul 14, 2026 | 166.98 | 166.98 | 166.98 | 166.16 | 166.16 | -0.49% | 10 |