Lion-Ocbc Securities Apac Financials Dividend Plus ETF (SGX:YLD)
Singapore · Delayed Price · Currency is SGD 1.374
-0.014 (-1.01%)
Apr 2, 2026, 4:42 PM SGT
SGX:YLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -1.01% | 471,805 |
| Apr 1, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | 0.58% | 290,582 |
| Mar 31, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | 1.36 | 0.73% | 84,758 |
| Mar 30, 2026 | 1.39 | 1.40 | 1.35 | 1.37 | 1.35 | -1.08% | 200,708 |
| Mar 27, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.37 | -0.43% | 169,009 |
| Mar 26, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.37 | -0.29% | 107,949 |
| Mar 25, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.38 | 1.90% | 84,805 |
| Mar 24, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.35 | 1.48% | 76,116 |
| Mar 23, 2026 | 1.40 | 1.42 | 1.35 | 1.35 | 1.33 | -3.51% | 585,354 |
| Mar 20, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.38 | 0.14% | 184,976 |
| Mar 19, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.38 | -1.34% | 92,982 |
| Mar 18, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.40 | 1.43% | 134,906 |
| Mar 17, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.38 | 1.31% | 171,021 |
| Mar 16, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.36 | 0.88% | 69,106 |
| Mar 13, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.35 | -1.37% | 330,251 |
| Mar 12, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.37 | -0.79% | 78,531 |
| Mar 11, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.38 | -0.21% | 95,245 |
| Mar 10, 2026 | 1.38 | 1.49 | 1.38 | 1.40 | 1.38 | 2.64% | 303,056 |
| Mar 9, 2026 | 1.35 | 1.37 | 1.34 | 1.36 | 1.34 | -3.20% | 485,455 |
| Mar 6, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.39 | 0.36% | 178,675 |
| Mar 5, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.38 | 1.74% | 274,202 |
| Mar 4, 2026 | 1.41 | 1.41 | 1.37 | 1.38 | 1.36 | -3.16% | 398,755 |
| Mar 3, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.40 | -1.25% | 438,736 |
| Mar 2, 2026 | 1.46 | 1.47 | 1.44 | 1.44 | 1.42 | -3.29% | 740,613 |
| Feb 27, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.47 | 0.07% | 99,879 |
| Feb 26, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.47 | 0.34% | 122,734 |
| Feb 25, 2026 | 1.54 | 1.54 | 1.48 | 1.48 | 1.46 | 0.13% | 238,616 |
| Feb 24, 2026 | 1.50 | 1.52 | 1.48 | 1.48 | 1.46 | -1.13% | 179,752 |
| Feb 23, 2026 | 1.50 | 1.51 | 1.50 | 1.50 | 1.48 | -0.13% | 236,715 |
| Feb 20, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.48 | 0.20% | 93,783 |
| Feb 19, 2026 | 1.50 | 1.56 | 1.49 | 1.50 | 1.48 | 0.74% | 180,661 |
| Feb 16, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.47 | -0.40% | 102,875 |
| Feb 13, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.47 | -1.84% | 157,056 |
| Feb 12, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.50 | 2.15% | 1,078,430 |
| Feb 11, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.47 | 1.22% | 104,240 |
| Feb 10, 2026 | 1.46 | 1.48 | 1.46 | 1.47 | 1.45 | 1.10% | 138,523 |
| Feb 9, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.44 | 1.82% | 118,905 |
| Feb 6, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.41 | 0.14% | 90,383 |
| Feb 5, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.41 | 0.28% | 236,454 |
| Feb 4, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.40 | 1.14% | 215,288 |
| Feb 3, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.39 | 1.88% | 76,965 |
| Feb 2, 2026 | 1.40 | 1.40 | 1.37 | 1.38 | 1.36 | -1.29% | 333,992 |
| Jan 30, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.38 | 0.14% | 119,934 |
| Jan 29, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.38 | 0.50% | 53,643 |
| Jan 28, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.37 | - | 242,385 |
| Jan 27, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.37 | 1.16% | 40,845 |
| Jan 26, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.36 | 0.96% | 515,930 |
| Jan 23, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.34 | 0.44% | 120,993 |
| Jan 22, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.34 | 0.82% | 124,849 |
| Jan 21, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.33 | -0.30% | 219,255 |