Lion-Ocbc Securities Apac Financials Dividend Plus ETF (SGX:YLD)
Singapore · Delayed Price · Currency is SGD 1.440
+0.015 (1.05%)
May 7, 2026, 4:58 PM SGT
SGX:YLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | - | 0.35% | 2,619 |
| 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 | 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 |