Phillip Legacy Funds - Phillip Sing Income ETF (SGX:OVQ)
Singapore · Delayed Price · Currency is SGD 1.614
0.00 (0.00%)
At close: Sep 23, 2026
SGX:OVQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 9 |
| Sep 22, 2026 | 1.59 | 1.59 | 1.59 | 1.61 | 1.61 | 1.83% | 11 |
| Sep 21, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 0.25% | 10,184 |
| Sep 18, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -0.25% | 126,594 |
| Sep 17, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -0.56% | 73,712 |
| Sep 16, 2026 | 1.60 | 1.60 | 1.60 | 1.59 | 1.59 | -0.19% | 21,554 |
| Sep 15, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.37% | 13,612 |
| Sep 14, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -0.25% | 11,766 |
| Sep 11, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.68% | 11,921 |
| Sep 10, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.61% | 2,452 |
| Sep 9, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.55% | 7,970 |
| Sep 8, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.61% | 7,616 |
| Sep 7, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 1.42% | 141,209 |
| Sep 4, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 159 |
| Sep 3, 2026 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | 0.12% | 2,724 |
| Sep 2, 2026 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | -0.06% | 30,612 |
| Sep 1, 2026 | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | 0.19% | 12,200 |
| Aug 31, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 1.38% | 46,194 |
| Aug 28, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.44% | 19,842 |
| Aug 27, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.74% | 6,628 |
| Aug 26, 2026 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | -0.31% | 24,858 |
| Aug 25, 2026 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | 1.44% | 15,333 |
| Aug 24, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.25% | 7,497 |
| Aug 21, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.37% | 4,110 |
| Aug 20, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | -1.11% | 2,331 |
| Aug 19, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | -0.25% | 11,662 |
| Aug 18, 2026 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | -0.18% | 64,513 |
| Aug 17, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.37% | 17,244 |
| Aug 14, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 1.81% | 21,423 |
| Aug 13, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | - | 1,224 |
| Aug 12, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 11,907 |
| Aug 11, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | 1.14% | 21,909 |
| Aug 7, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 0.64% | 19,625 |
| Aug 6, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.06% | 419 |
| Aug 5, 2026 | 1.56 | 1.56 | 1.56 | 1.57 | 1.57 | -0.19% | 69,500 |
| Aug 4, 2026 | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | -0.69% | 7,997 |
| Aug 3, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | 0.76% | 72,194 |
| Jul 31, 2026 | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | -0.63% | 31,650 |
| Jul 30, 2026 | 1.59 | 1.59 | 1.59 | 1.58 | 1.58 | 0.19% | 108 |
| Jul 29, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 0.83% | 55,211 |
| Jul 28, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -0.06% | 2,328 |
| Jul 27, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 21,892 |
| Jul 24, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | -0.32% | 50,836 |
| Jul 23, 2026 | 1.58 | 1.58 | 1.58 | 1.57 | 1.57 | 0.06% | 1,000 |
| Jul 22, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | 0.19% | 1,878 |
| Jul 21, 2026 | 1.56 | 1.58 | 1.56 | 1.57 | 1.57 | 0.96% | 16,516 |
| Jul 20, 2026 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | -0.32% | 61,674 |
| Jul 17, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | -0.19% | 2,040 |
| Jul 16, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.06% | 1,502 |
| Jul 15, 2026 | 1.56 | 1.58 | 1.56 | 1.56 | 1.56 | 0.06% | 4,267 |