Unlock stock picks and a broker-level newsfeed that powers Wall Street.

SES - Delayed Quote SGD

Phillip Sing Income ETF (OVQ.SI)

1.2200
+0.0020
+(0.16%)
At close: May 2 at 4:51:57 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
May 2, 20251.22401.23201.22001.22001.220011,170
Apr 30, 20251.23201.23201.21801.21801.21806,032
Apr 29, 20251.23101.23101.23101.23101.231010,000
Apr 28, 20251.22901.22901.22901.22901.22901,000
Apr 25, 20251.23901.24201.23001.23001.230043,664
Apr 24, 20251.22201.24901.22201.24701.247063,001
Apr 23, 20251.21201.21201.21201.21201.2120-
Apr 22, 20251.21601.21601.21201.21201.21206,001
Apr 21, 20251.20001.22201.19901.22101.221038,035
Apr 17, 20251.20001.20001.20001.20001.2000249
Apr 16, 20251.20001.20001.20001.20001.20001
Apr 15, 20251.17101.17101.17101.17101.1710-
Apr 14, 20251.14601.17101.14601.17101.171041,100
Apr 11, 20251.15701.15701.13001.14001.140024,101
Apr 10, 20251.20001.20001.15701.15701.157017,650
Apr 9, 20251.11501.11501.10301.10301.10304,055
Apr 8, 20251.12001.13101.11001.12601.126038,940
Apr 7, 20251.19001.19001.12001.12301.123039,759
Apr 4, 20251.20901.21101.20101.20101.201014,400
Apr 3, 20251.21001.21901.20601.21901.219010,140
Apr 2, 20251.21501.21501.21501.21501.2150-
Apr 1, 20251.23001.23301.21501.21501.215016,559
Mar 28, 20251.23401.23501.23401.23501.235011,010
Mar 27, 20251.22801.23301.22401.23301.233039,272
Mar 26, 20251.23001.23001.22901.22901.2290102
Mar 25, 20251.22501.23301.21701.22901.229036,485
Mar 24, 20251.21201.22501.21201.22501.22505,093
Mar 21, 20251.21001.21001.20901.21001.21004,200
Mar 20, 20251.21701.21901.20901.20901.209030,858
Mar 19, 20251.20201.21901.20201.21901.219065,182
Mar 18, 20251.19901.19901.19901.19901.199086,000
Mar 17, 20251.19501.20201.18801.18801.188012,165
Mar 14, 20251.18001.18001.18001.18001.1800-
Mar 13, 20251.18701.18701.18001.18001.180016,892
Mar 12, 20251.17801.18201.17801.18201.18201,980
Mar 11, 20251.18401.18401.17201.17201.172010,050
Mar 10, 20251.32001.32001.18901.18901.189039,898
Mar 7, 20251.20001.20001.20001.20001.2000-
Mar 6, 20251.19001.20101.19001.20001.200024,250
Mar 5, 20251.18801.19001.18801.19001.190037,241
Mar 4, 20251.19601.19601.17701.17701.177082,673
Mar 3, 20251.19001.20001.18501.20001.2000617,737
Feb 28, 20251.19001.19001.18501.18501.185012,562
Feb 27, 20251.18001.18501.18001.18501.185047,383
Feb 26, 20251.17301.18001.17301.18001.180024,084
Feb 25, 20251.15001.18201.15001.18201.182011,600
Feb 24, 20251.18501.19401.18501.18801.1880102,766
Feb 21, 20251.17901.17901.17901.17901.1790737
Feb 20, 20251.17001.18301.17001.18301.18304,657
Feb 19, 20251.18301.18301.18301.18301.1830300
Feb 18, 20251.17901.18401.17601.18401.184057,528
Feb 17, 20251.17901.17901.17901.17901.1790168
Feb 14, 20251.16501.17001.16201.17001.170012,993
Feb 13, 20251.17501.17501.16701.16901.169014,310
Feb 12, 20251.18001.18501.18001.18501.185017,963
Feb 11, 20251.18001.18001.16801.18001.18002,805
Feb 10, 20251.16801.18001.16801.18001.180023,472
Feb 7, 20251.15001.16701.15001.16701.167045,435
Feb 6, 20251.15801.15901.14801.14801.148010,069
Feb 5, 20251.14001.15001.14001.14401.144012,032
Feb 4, 20251.16201.16201.14001.14001.140067,503
Feb 3, 20251.15601.15801.14501.15701.157034,384
Jan 31, 20251.15001.16201.15001.16201.16207,312
Jan 28, 20251.15001.15501.15001.15001.15001,188
Jan 27, 20251.14801.14801.14401.14701.147088,901
Jan 24, 20251.14301.14501.14101.14501.14506,365
Jan 23, 20251.14501.14501.07001.14001.140018,099
Jan 22, 20251.13401.14401.13401.14201.14201,309
Jan 21, 20251.14701.14701.13401.13401.134010,800
Jan 20, 20251.15001.15001.14501.15001.150032,491
Jan 17, 20251.14701.14901.13301.14901.149018,872
Jan 16, 20251.13601.14401.13301.14401.144010,818
Jan 15, 20251.13701.13701.13701.13701.1370318
Jan 14, 20251.13301.13701.13301.13701.1370633
Jan 13, 20251.14301.14301.13801.13801.138019,538
Jan 10, 20251.14401.14401.14001.14201.14206,775
Jan 9, 2025 0.026 Dividend
Jan 9, 20251.18401.18401.18401.18401.1840-
Jan 8, 20251.18401.18401.18401.18401.15806,000
Jan 7, 20251.18401.18401.17301.17601.150219,376
Jan 6, 20251.17001.18301.17001.18301.157050,299
Jan 3, 20251.17401.17801.17401.17801.152112,500
Jan 2, 20251.17401.17401.17001.17401.14827,422
Dec 31, 20241.16801.16801.16801.16801.1424-
Dec 30, 20241.16801.16801.16801.16801.1424-
Dec 27, 20241.16801.16801.16801.16801.142410,800
Dec 26, 20241.16001.17001.16001.16001.134512,609
Dec 24, 20241.15701.15701.15701.15701.131624,252
Dec 23, 20241.14901.14901.14901.14901.1238520
Dec 20, 20241.15601.15601.14301.14301.117910,251
Dec 19, 20241.17201.17201.17201.17201.1463-
Dec 18, 20241.17201.17201.17101.17201.146333,717
Dec 17, 20241.17301.17601.15501.15501.129610,357
Dec 16, 20241.17401.17601.17401.17601.150212,066
Dec 13, 20241.17501.17501.17501.17501.149210,000
Dec 12, 20241.17001.17501.17001.17401.148215,558
Dec 11, 20241.16501.16501.16501.16501.13943,096
Dec 10, 20241.17401.17501.15701.15701.131638,109
Dec 9, 20241.16001.17401.16001.17401.1482710
Dec 6, 20241.18201.18201.18201.18201.1560-
Dec 5, 20241.17001.18301.17001.18201.156053,326
Dec 4, 20241.16801.17501.16801.17501.149212,030
Dec 3, 20241.16601.18001.16301.17501.1492309,658
Dec 2, 20241.16401.17001.16401.16601.140418,905
Nov 29, 20241.15301.16301.14801.16301.137534,108
Nov 28, 20241.15701.15701.15701.15701.13164,190
Nov 27, 20241.16301.16301.16301.16301.1375-
Nov 26, 20241.16301.16301.16301.16301.1375201
Nov 25, 20241.16501.16801.16501.16801.142418,105
Nov 22, 20241.15601.15901.15601.15901.13352,302
Nov 21, 20241.15001.17001.15001.16501.139432,693
Nov 20, 20241.16901.16901.15001.15001.12472,153
Nov 19, 20241.14701.15701.14701.15701.13162,533
Nov 18, 20241.16001.16601.14001.14001.115068,351
Nov 15, 20241.16001.16001.16001.16001.1345426
Nov 14, 20241.15001.15001.15001.15001.1247-
Nov 13, 20241.15001.15301.15001.15001.12473,843
Nov 12, 20241.15601.15601.14801.15001.12479,616
Nov 11, 20241.15401.16501.15401.16501.139429,500
Nov 8, 20241.15301.15301.14501.14501.119913,550
Nov 7, 20241.13501.15101.13501.15101.12579,450
Nov 6, 20241.13401.14401.13401.14001.115069,501
Nov 5, 20241.13801.13801.13301.13501.110125,658
Nov 4, 20241.17001.17001.13901.13901.1140656
Nov 1, 20241.13701.13701.11601.11801.093453,937
Oct 30, 20241.14601.14601.13701.13701.11207,140
Oct 29, 20241.14701.14701.14001.14001.1150110
Oct 28, 20241.15101.15401.13301.15301.127728,000
Oct 25, 20241.15401.16101.15001.15101.125725,101
Oct 24, 20241.15301.16101.15301.16101.13551,300
Oct 23, 20241.16001.16001.15901.15901.13351,400
Oct 22, 20241.15701.15701.15701.15701.13162,100
Oct 21, 20241.17001.17001.16501.17001.1443704
Oct 18, 20241.15001.17101.15001.17001.144361,871
Oct 17, 20241.11501.15901.11501.15901.13352,546
Oct 16, 20241.14901.15601.14901.15601.130628,868
Oct 15, 20241.15001.15201.15001.15201.12676,900
Oct 14, 20241.14801.14901.14801.14901.12384,833
Oct 11, 20241.15001.15001.14901.14901.1238200
Oct 10, 20241.15001.15001.14001.14901.12386,468
Oct 9, 20241.15001.15001.15001.15001.124750,101
Oct 8, 20241.15001.15001.15001.15001.1247300
Oct 7, 20241.15601.15601.13801.15001.124718,320
Oct 4, 20241.15501.15601.14001.15601.13061,105
Oct 3, 20241.15501.15601.15501.15501.129610,864
Oct 2, 20241.15601.15601.14901.14901.123846,233
Oct 1, 20241.08001.15601.08001.15601.130619,370
Sep 30, 20241.14901.15501.14901.15301.12777,041
Sep 27, 20241.14901.14901.13501.14001.115011,282
Sep 26, 20241.14801.14801.14801.14801.122813,000
Sep 25, 20241.16001.16001.14001.15001.12475,687
Sep 24, 20241.15501.16001.14501.16001.134553,217
Sep 23, 20241.15201.15901.14501.15501.1296632,609
Sep 20, 20241.15501.15701.15501.15701.131610,200
Sep 19, 20241.15401.16301.15401.16301.137579,105
Sep 18, 20241.15001.16301.15001.16001.134569,452
Sep 17, 20241.15001.15001.14201.15001.124774,339
Sep 16, 20241.15001.15001.15001.15001.12472,668
Sep 13, 20241.14801.15001.14801.15001.1247263,874
Sep 12, 20241.13201.14501.13201.14501.119935,799
Sep 11, 20241.15001.15001.13201.13201.107144,391
Sep 10, 20241.13001.14101.13001.14101.1159450
Sep 9, 20241.12001.12201.11501.12201.097441,132
Sep 6, 20241.11301.12001.10901.12001.09549,012
Sep 5, 20241.10201.12201.10201.12201.09745,658
Sep 4, 20241.10901.10901.10201.10201.0778300
Sep 3, 20241.10801.12101.10301.11601.091548,000
Sep 2, 20241.09701.10501.09701.10501.0807160,313
Aug 30, 20241.09501.09501.09101.09401.070060,177
Aug 29, 20241.09701.09701.09701.09701.0729-
Aug 28, 20241.09701.09701.09701.09701.0729100
Aug 27, 20241.08901.08901.08901.08901.0651-
Aug 26, 20241.08901.08901.08901.08901.0651-
Aug 23, 20241.08901.08901.08901.08901.0651-
Aug 22, 20241.08401.08901.07501.08901.065133,617
Aug 21, 20241.07201.07401.07201.07401.0504102,880
Aug 20, 20241.08101.08101.08101.08101.05734,855
Aug 19, 20241.08501.09101.06901.09101.067066,064
Aug 16, 20241.08001.08001.08001.08001.0563122,129
Aug 15, 20241.08001.08001.06201.07801.054358,940
Aug 14, 20241.05501.05901.05501.05901.035715,500
Aug 13, 20241.05301.05401.05201.05401.030934,129
Aug 12, 20241.04001.05801.03801.05701.033812,585
Aug 8, 20241.04901.04901.04901.04901.02603,970
Aug 7, 20241.04501.04501.04501.04501.0221-
Aug 6, 20241.04501.04501.04501.04501.0221462
Aug 5, 20241.06501.06501.02901.03201.0093100,380
Aug 2, 20241.06001.06401.06001.06401.040659,800
Aug 1, 20241.08401.08501.07301.08401.060212,203
Jul 31, 20241.08001.08501.07101.08401.060229,956
Jul 30, 20241.07001.08001.07001.08001.056372,400
Jul 29, 20241.06501.07001.06501.07001.046572,284
Jul 26, 20241.06001.07401.06001.06001.036720,945
Jul 25, 20241.07101.07501.07101.07401.05043,183
Jul 24, 20241.07501.07501.07501.07501.05149,069
Jul 23, 20241.06101.06101.06101.06101.0377-
Jul 22, 20241.07901.07901.06101.06101.03773,270
Jul 19, 20241.07501.07501.07501.07501.051412,800
Jul 18, 20241.08001.08301.08001.08301.059241,750
Jul 17, 20241.07901.08001.07001.08001.056374,669
Jul 16, 20241.07101.07101.06701.06801.04459,808
Jul 15, 20241.08001.10001.07101.07101.04752,550
Jul 12, 20241.07001.08001.07001.08001.0563221,515
Jul 11, 20241.06001.06701.06001.06601.042655,562
Jul 10, 2024 0.019 Dividend
Jul 10, 20241.06501.06601.05101.05201.028962,561
Jul 9, 20241.06401.07501.06401.07001.027979,000
Jul 8, 20241.06401.06401.05701.06401.022226,727
Jul 5, 20241.04001.06501.04001.06501.0231184,862
Jul 4, 20241.05301.06001.05201.06001.0183175,552
Jul 3, 20241.04401.05301.04401.05301.0116212,807
Jul 2, 20241.04101.04401.03601.04401.002980,424
Jul 1, 20241.04001.04001.03601.03800.99727,903
Jun 28, 20241.03801.04401.03801.04401.002983,510
Jun 27, 20241.03601.03801.03601.03800.9972141,840
Jun 26, 20241.03201.03501.03201.03500.994379,236
Jun 25, 20241.03201.03501.03201.03200.991419,897
Jun 24, 20241.02901.03001.02901.03000.9895320
Jun 21, 20241.02901.02901.02901.02900.98853,300
Jun 20, 20241.03201.03201.03201.03200.99146,133
Jun 19, 20241.03001.03001.02801.02800.987625,943
Jun 18, 20241.03201.04401.03201.03900.9981102,398
Jun 14, 20241.03201.03201.03201.03200.991450
Jun 13, 20241.03001.04001.03001.03200.991426,087
Jun 12, 20241.02901.02901.02901.02900.9885150
Jun 11, 20241.03301.03301.02501.02500.984719,200
Jun 10, 20241.03801.03801.03801.03800.99721,156
Jun 7, 20241.04001.05001.04001.04000.9991550
Jun 6, 20241.03701.04001.03501.03500.9943129,484
Jun 5, 20241.02301.05001.02301.03500.9943217,089
Jun 4, 20241.02201.02201.01701.01700.97709,105
Jun 3, 20241.01701.02301.01701.02300.98286,966
May 31, 20241.02101.02101.01601.01700.97707,839
May 30, 20241.01701.01701.01501.01600.97605,321
May 29, 20241.01901.01901.01701.01700.977094,900
May 28, 20241.02001.02001.01801.01900.978997,603
May 27, 20241.02001.02001.01801.01800.97801,611
May 24, 20241.01801.01801.01801.01800.9780-
May 23, 20241.01801.01801.01801.01800.97804,997
May 21, 20241.01801.01801.01801.01800.978010,500
May 20, 20241.01901.01901.01801.01900.978970,167
May 17, 20241.01801.02001.01801.02000.979920,724
May 16, 20241.01801.02001.01801.02000.979933,108
May 15, 20241.01501.01501.01501.01500.97511,000
May 14, 20241.01501.01501.01501.01500.975124,109
May 13, 20241.01001.01201.00901.01200.972269,000
May 10, 20241.00601.01801.00601.00700.967488,145
May 9, 20241.00601.01001.00101.00100.96165,600
May 8, 20241.00301.00301.00301.00300.96365,000
May 7, 20241.00601.00601.00501.00500.965516,500
May 6, 20241.00401.00701.00401.00600.9664147,585
May 3, 20241.01001.01001.00701.00700.967413,522
May 2, 20241.00901.01301.00901.01200.972276,940

Related Tickers