Lion-Ocbc Securities Apac Financials Dividend Plus ETF (SGX:YLD)
Singapore · Delayed Price · Currency is SGD 1.388
-0.005 (-0.36%)
May 29, 2026, 4:33 PM SGT
SGX:YLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -1.90% | 565,085 |
| May 26, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.14% | 84,959 |
| May 25, 2026 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | - | 243,828 |
| May 22, 2026 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | 0.57% | 86,776 |
| May 21, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 0.78% | 278,918 |
| May 20, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.43% | 123,357 |
| May 19, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.86% | 68,240 |
| May 18, 2026 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | -0.71% | 351,499 |
| May 15, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | -0.28% | 108,988 |
| May 14, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | 0.21% | 34,943 |
| May 13, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | - | 83,669 |
| May 12, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -0.77% | 166,933 |
| May 11, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | - | 147,446 |
| May 8, 2026 | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -1.39% | 123,727 |
| May 7, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 1.05% | 42,912 |
| May 6, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 1.35% | 68,124 |
| May 5, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | -0.21% | 229,200 |
| May 4, 2026 | 1.41 | 1.43 | 1.41 | 1.41 | 1.41 | -0.28% | 331,925 |
| Apr 30, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | 0.43% | 41,378 |
| Apr 29, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.21% | 65,562 |
| Apr 28, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | 0.57% | 115,874 |
| Apr 27, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.36% | 147,734 |
| Apr 24, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | -0.21% | 149,021 |
| Apr 23, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.42% | 230,340 |
| Apr 22, 2026 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -1.32% | 211,096 |
| Apr 21, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.21% | 23,129 |
| Apr 20, 2026 | 1.43 | 1.45 | 1.43 | 1.43 | 1.43 | -0.07% | 82,163 |
| Apr 17, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -0.14% | 135,505 |
| Apr 16, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.07% | 246,095 |
| Apr 15, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | 0.14% | 165,844 |
| Apr 14, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.06% | 394,753 |
| Apr 13, 2026 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -0.07% | 42,275 |
| Apr 10, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 1.14% | 73,794 |
| Apr 9, 2026 | 1.42 | 1.42 | 1.41 | 1.40 | 1.40 | -0.99% | 201,832 |
| Apr 8, 2026 | 1.39 | 1.43 | 1.39 | 1.42 | 1.42 | 3.13% | 364,476 |
| Apr 7, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | -0.43% | 117,618 |
| Apr 6, 2026 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | 0.51% | 100,510 |
| 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 | 1.94% | 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 |