Phillip Legacy Funds - Phillip Sing Income ETF (SGX:OVQ)
Singapore · Delayed Price · Currency is SGD 1.485
-0.025 (-1.66%)
At close: May 15, 2026
SGX:OVQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | - | -1.66% | 6,626 |
| May 14, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | - | - | 1,554 |
| May 13, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | - | -0.07% | 400 |
| May 12, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | - | 0.07% | 1,922 |
| May 11, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | - | 0.87% | 1,203 |
| May 8, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | - | -0.80% | 1,182 |
| May 7, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | - | -0.72% | 2,763 |
| May 6, 2026 | 1.49 | 1.52 | 1.49 | 1.52 | - | 2.01% | 1,058 |
| May 5, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | - | -0.33% | 8,763 |
| May 4, 2026 | 1.52 | 1.52 | 1.49 | 1.50 | - | -1.06% | 122,689 |
| May 1, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | - | - | - |
| Apr 30, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | - | 0.13% | 2,821 |
| Apr 29, 2026 | 1.51 | 1.51 | 1.49 | 1.51 | - | 0.13% | 2,507 |
| Apr 28, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | - | -0.66% | 12,502 |
| Apr 27, 2026 | 1.51 | 1.54 | 1.51 | 1.52 | - | 0.46% | 14,389 |
| Apr 24, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | - | -0.07% | 9,410 |
| Apr 23, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | - | -0.92% | 420 |
| Apr 22, 2026 | 1.53 | 1.53 | 1.52 | 1.53 | - | -0.20% | 5,114 |
| Apr 21, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | - | 1.80% | 8,533 |
| Apr 20, 2026 | 1.51 | 1.53 | 1.50 | 1.50 | - | -0.99% | 39,748 |
| Apr 17, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | - | -0.20% | 1,179 |
| Apr 16, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | - | - | - |
| Apr 15, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | - | 1.27% | 146 |
| Apr 14, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | - | 0.47% | 3,933 |
| Apr 13, 2026 | 1.46 | 1.49 | 1.46 | 1.49 | - | 2.26% | 8,883 |
| Apr 10, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | - | - | - |
| Apr 9, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | - | -0.34% | 134,369 |
| Apr 8, 2026 | 1.46 | 1.49 | 1.46 | 1.47 | - | 0.34% | 91,779 |
| Apr 7, 2026 | 1.46 | 1.47 | 1.46 | 1.46 | - | - | 606 |
| Apr 6, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | - | 1.04% | 17,634 |
| Apr 2, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | - | - | 39,640 |
| Apr 1, 2026 | 1.43 | 1.51 | 1.43 | 1.45 | - | 1.33% | 47,120 |
| Mar 31, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | - | -0.14% | 9,900 |
| Mar 30, 2026 | 1.48 | 1.48 | 1.43 | 1.43 | - | -0.49% | 2,983 |
| Mar 27, 2026 | 1.43 | 1.45 | 1.43 | 1.44 | - | 0.35% | 54,872 |
| Mar 26, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | - | - | 82,529 |
| Mar 25, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | - | 0.49% | 6,461 |
| Mar 24, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | - | -0.28% | 1,286 |
| Mar 23, 2026 | 1.46 | 1.46 | 1.42 | 1.43 | - | -2.39% | 7,754 |
| Mar 20, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | - | - | 2,502 |
| Mar 19, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | - | -1.02% | 20,251 |
| Mar 18, 2026 | 1.44 | 1.48 | 1.42 | 1.48 | - | 2.71% | 55,053 |
| Mar 17, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | - | -0.14% | 120,417 |
| Mar 16, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | - | 0.14% | 7,712 |
| Mar 13, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | - | - | 4,994 |
| Mar 12, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | - | 1.27% | 10,237 |
| Mar 11, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | - | -1.93% | 40,219 |
| Mar 10, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | - | 2.26% | 14,622 |
| Mar 9, 2026 | 1.43 | 1.43 | 1.39 | 1.42 | - | -0.98% | 57,135 |
| Mar 6, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | - | -1.99% | 5,650 |