Lion-Ocbc Securities Apac Financials Dividend Plus ETF (SGX:YLD)
Singapore · Delayed Price · Currency is SGD 1.268
+0.021 (1.68%)
Sep 10, 2025, 11:31 AM SGT
SGX:YLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 162,219 |
| Sep 8, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 133,196 |
| Sep 5, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 150,680 |
| Sep 4, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | - | 110,303 |
| Sep 3, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 211,433 |
| Sep 2, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 75,405 |
| Sep 1, 2025 | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | - | 136,983 |
| Aug 29, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 336,646 |
| Aug 28, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 110,786 |
| Aug 27, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | - | 114,833 |
| Aug 26, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 188,094 |
| Aug 25, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | - | 184,970 |
| Aug 22, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | - | 136,626 |
| Aug 21, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 193,197 |
| Aug 20, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 49,121 |
| Aug 19, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 6,017 |
| Aug 18, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | - | 100,567 |
| Aug 15, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | - | 50,427 |
| Aug 14, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | 64,166 |
| Aug 13, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | - | 171,323 |
| Aug 12, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | 62,500 |
| Aug 11, 2025 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | - | 76,243 |
| Aug 8, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 53,325 |
| Aug 7, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 123,204 |
| Aug 6, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 32,926 |
| Aug 5, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 1.68% | 24,354 |
| Aug 4, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 57,574 |
| Aug 1, 2025 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | -0.83% | 1,686,125 |
| Jul 31, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 34,350 |
| Jul 30, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 19,185 |
| Jul 29, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 39,657 |
| Jul 28, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -3.23% | 284,158 |
| Jul 25, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.21 | -0.80% | 89,761 |
| Jul 24, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.22 | 1.63% | 161,442 |
| Jul 23, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.20 | 0.82% | 53,117 |
| Jul 22, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.19 | - | 277,890 |
| Jul 21, 2025 | 1.22 | 1.23 | 1.22 | 1.22 | 1.19 | -0.81% | 77,149 |
| Jul 18, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.20 | 0.82% | 392,321 |
| Jul 17, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.19 | - | 237,624 |
| Jul 16, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.19 | - | 2,792,106 |
| Jul 15, 2025 | 1.22 | 1.23 | 1.22 | 1.22 | 1.19 | - | 457,874 |
| Jul 14, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.19 | - | 47,622 |
| Jul 11, 2025 | 1.22 | 1.23 | 1.22 | 1.22 | 1.19 | - | 11,651 |
| Jul 10, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.19 | 0.83% | 30,650 |
| Jul 9, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.18 | - | 55,334 |
| Jul 8, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.18 | 0.83% | 9,723 |
| Jul 7, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | - | 162,802 |
| Jul 4, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.17 | - | 69,594 |
| Jul 3, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.17 | - | 38,410 |
| Jul 2, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.17 | - | 34,478 |