Phillip Legacy Funds - Phillip Sing Income ETF (SGX:OVQ)
Singapore · Delayed Price · Currency is SGD 1.506
-0.006 (-0.40%)
At close: Jun 12, 2026
SGX:OVQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | -0.40% | 144 |
| Jun 11, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | 0.53% | 224 |
| Jun 10, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.07% | - |
| Jun 9, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.07% | 974 |
| Jun 8, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -1.05% | 9,398 |
| Jun 5, 2026 | 1.53 | 1.53 | 1.53 | 1.52 | 1.52 | 0.20% | 670 |
| Jun 4, 2026 | 1.54 | 1.54 | 1.50 | 1.52 | 1.52 | -0.46% | 7,345 |
| Jun 3, 2026 | 1.51 | 1.54 | 1.51 | 1.52 | 1.52 | 1.26% | 108,144 |
| Jun 2, 2026 | 1.45 | 1.51 | 1.45 | 1.51 | 1.51 | 0.27% | 26,066 |
| May 29, 2026 | 1.51 | 1.51 | 1.51 | 1.50 | 1.50 | -0.40% | 2,300 |
| May 28, 2026 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | -0.53% | 53,598 |
| May 26, 2026 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | -0.26% | 499 |
| May 25, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 0.66% | 6,402 |
| May 22, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.94% | 7,117 |
| May 21, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 0.07% | 9,355 |
| May 20, 2026 | 1.48 | 1.48 | 1.48 | 1.49 | 1.49 | 0.61% | 20,389 |
| May 19, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | -0.20% | 24,986 |
| May 18, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.20% | 51,565 |
| May 15, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -1.26% | 6,626 |
| May 14, 2026 | 1.51 | 1.51 | 1.51 | 1.50 | 1.50 | -0.46% | 1,554 |
| May 13, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.07% | 400 |
| May 12, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 1,922 |
| May 11, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.87% | 1,203 |
| May 8, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.73% | 1,182 |
| May 7, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.20% | 2,763 |
| May 6, 2026 | 1.49 | 1.52 | 1.49 | 1.51 | 1.51 | 0.47% | 1,058 |
| May 5, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | -0.27% | 8,763 |
| May 4, 2026 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | -0.46% | 122,689 |
| Apr 30, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.47% | 2,821 |
| Apr 29, 2026 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | -0.07% | 2,507 |
| Apr 28, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.66% | 12,502 |
| Apr 27, 2026 | 1.51 | 1.54 | 1.51 | 1.51 | 1.51 | 0.20% | 14,389 |
| Apr 24, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | 0.13% | 9,410 |
| Apr 23, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.20% | 420 |
| Apr 22, 2026 | 1.53 | 1.53 | 1.52 | 1.51 | 1.51 | -0.20% | 5,114 |
| Apr 21, 2026 | 1.50 | 1.53 | 1.50 | 1.51 | 1.51 | 0.26% | 8,533 |
| Apr 20, 2026 | 1.51 | 1.53 | 1.50 | 1.51 | 1.51 | -0.26% | 39,748 |
| Apr 17, 2026 | 1.52 | 1.52 | 1.52 | 1.51 | 1.51 | -0.13% | 1,179 |
| Apr 16, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.53% | - |
| Apr 15, 2026 | 1.52 | 1.52 | 1.52 | 1.51 | 1.51 | 0.53% | 146 |
| Apr 14, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | 3,933 |
| Apr 13, 2026 | 1.46 | 1.49 | 1.46 | 1.48 | 1.48 | -0.20% | 8,883 |
| Apr 10, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.82% | - |
| Apr 9, 2026 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | - | 134,369 |
| Apr 8, 2026 | 1.46 | 1.49 | 1.46 | 1.47 | 1.47 | 0.75% | 91,779 |
| Apr 7, 2026 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | 0.34% | 606 |
| Apr 6, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 0.69% | 17,634 |
| Apr 2, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.03% | 39,640 |
| Apr 1, 2026 | 1.43 | 1.51 | 1.43 | 1.46 | 1.46 | 1.46% | 47,120 |
| Mar 31, 2026 | 1.43 | 1.43 | 1.43 | 1.44 | 1.44 | 0.63% | 9,900 |