Phillip Legacy Funds - Phillip Sing Income ETF (SGX:OVQ)
Singapore · Delayed Price · Currency is SGD 1.508
+0.008 (0.53%)
Last updated: Apr 15, 2026, 10:00 AM SGT
SGX:OVQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | -0.07% | 2,983 |
| Mar 27, 2026 | 1.43 | 1.45 | 1.43 | 1.43 | 1.43 | -0.28% | 54,872 |
| Mar 26, 2026 | 1.43 | 1.43 | 1.43 | 1.44 | 1.44 | 0.35% | 82,529 |
| Mar 25, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | 0.42% | 6,461 |
| Mar 24, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.14% | 1,286 |
| Mar 23, 2026 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | -2.40% | 7,754 |
| Mar 20, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.34% | 2,502 |
| Mar 19, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -0.07% | 20,251 |
| Mar 18, 2026 | 1.44 | 1.48 | 1.42 | 1.46 | 1.46 | 1.88% | 55,053 |
| Mar 17, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.14% | 120,417 |
| Mar 16, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.21% | 7,712 |
| Mar 13, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.07% | 4,994 |
| Mar 12, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.56% | 10,237 |
| Mar 11, 2026 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -1.24% | 40,219 |
| Mar 10, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 3.13% | 14,622 |
| Mar 9, 2026 | 1.43 | 1.43 | 1.39 | 1.40 | 1.40 | -1.82% | 57,135 |
| Mar 6, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -1.38% | 5,650 |
| Mar 5, 2026 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | 0.76% | 152,006 |
| Mar 4, 2026 | 1.47 | 1.47 | 1.42 | 1.44 | 1.44 | -1.98% | 29,263 |
| Mar 3, 2026 | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | -0.47% | 33,725 |
| Mar 2, 2026 | 1.50 | 1.59 | 1.45 | 1.48 | 1.48 | -1.47% | 84,322 |
| Feb 27, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.27% | 18,927 |
| Feb 26, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -0.73% | 20,510 |
| Feb 25, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.53% | 56,379 |
| Feb 24, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -2.06% | 22,629 |
| Feb 23, 2026 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 1.97% | 14,575 |
| Feb 20, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | 0.07% | 19,844 |
| Feb 19, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | 1.60% | 76,253 |
| Feb 16, 2026 | 1.52 | 1.52 | 1.51 | 1.50 | 1.50 | -0.40% | 2,670 |
| Feb 13, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -0.66% | 91,244 |
| Feb 12, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.40% | 11,000 |
| Feb 11, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.33% | 8,608 |
| Feb 10, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.54% | 4,900 |
| Feb 9, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | 0.61% | 39,240 |
| Feb 6, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.20% | 6,830 |
| Feb 5, 2026 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | - | 78,231 |
| Feb 4, 2026 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | - | 5,318 |
| Feb 3, 2026 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | 0.47% | 5,490 |