SES - Delayed Quote
SGD
Phillip SGX APAC Dividend Leaders REIT ETF (BYJ.SI)
1.0860
-0.0170
(-1.54%)
At close: November 6 at 10:42:43 AM GMT+8
Currency in SGD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
1.0820
1.0820
1.0820
1.0820
1.0820
100
Nov 5, 2026
1.0680
1.0680
1.0680
1.0680
1.0680
-
Nov 4, 2026
1.0680
1.0680
1.0680
1.0680
1.0680
-
Nov 3, 2026
1.0640
1.0740
1.0640
1.0680
1.0680
2,984
Nov 2, 2026
1.0740
1.0740
1.0590
1.0600
1.0600
5,010
Oct 30, 2026
1.0580
1.0580
1.0580
1.0580
1.0580
37
Oct 29, 2026
1.0580
1.0580
1.0580
1.0580
1.0580
-
Oct 28, 2026
1.0580
1.0580
1.0580
1.0580
1.0580
-
Oct 27, 2026
1.0580
1.0580
1.0580
1.0580
1.0580
1
Oct 26, 2026
1.0560
1.0560
1.0550
1.0550
1.0550
27,239
Oct 23, 2026
1.0440
1.0600
1.0440
1.0440
1.0440
4,932
Oct 22, 2026
1.0320
1.0320
1.0320
1.0320
1.0320
108
Oct 21, 2026
1.0300
1.0300
1.0300
1.0300
1.0300
-
Oct 20, 2026
1.0300
1.0300
1.0300
1.0300
1.0300
-
Oct 19, 2026
1.0350
1.0350
1.0300
1.0300
1.0300
2,691
Oct 16, 2026
1.0360
1.0380
1.0360
1.0380
1.0380
1,759
Oct 15, 2026
1.0300
1.0300
1.0300
1.0300
1.0300
-
Oct 14, 2026
1.0300
1.0300
1.0300
1.0300
1.0300
-
Oct 13, 2026
1.0300
1.0300
1.0300
1.0300
1.0300
500
Oct 12, 2026
1.0430
1.0430
1.0360
1.0360
1.0360
180
Oct 9, 2026
1.0440
1.0440
1.0440
1.0440
1.0440
1,104
Oct 8, 2026
1.0340
1.0340
1.0340
1.0340
1.0340
-
Oct 7, 2026
1.0340
1.0340
1.0340
1.0340
1.0340
-
Oct 6, 2026
1.0340
1.0340
1.0340
1.0340
1.0340
96
Oct 5, 2026
1.0230
1.0230
1.0230
1.0230
1.0230
10
Oct 2, 2026
1.0260
1.0260
1.0250
1.0250
1.0250
364
Oct 1, 2026
1.0400
1.0400
1.0400
1.0400
1.0400
-
Sep 30, 2026
1.0390
1.0400
1.0390
1.0400
1.0400
1,700
Sep 29, 2026
1.0310
1.0340
1.0300
1.0300
1.0300
6,004
Sep 28, 2026
1.0250
1.0370
1.0250
1.0300
1.0300
2,675
Sep 25, 2026
1.0300
1.0300
1.0300
1.0300
1.0300
10,100
Sep 24, 2026
1.0560
1.0560
1.0560
1.0560
1.0560
-
Sep 23, 2026
1.0560
1.0560
1.0560
1.0560
1.0560
20,000
Sep 22, 2026
1.0560
1.0560
1.0560
1.0560
1.0560
-
Sep 21, 2026
1.0800
1.0800
1.0560
1.0560
1.0560
109
Sep 18, 2026
1.0560
1.0570
1.0410
1.0530
1.0530
99,590
Sep 17, 2026
1.0560
1.0560
1.0560
1.0560
1.0560
-
Sep 16, 2026
1.0560
1.0560
1.0560
1.0560
1.0560
684
Sep 15, 2026
1.0640
1.0640
1.0640
1.0640
1.0640
-
Sep 14, 2026
1.0640
1.0640
1.0640
1.0640
1.0640
9
Sep 11, 2026
1.0570
1.0570
1.0570
1.0570
1.0570
1,000
Sep 10, 2026
1.0820
1.0820
1.0820
1.0820
1.0820
-
Sep 9, 2026
1.0820
1.0820
1.0820
1.0820
1.0820
1,157
Sep 8, 2026
1.0800
1.0800
1.0800
1.0800
1.0800
300
Sep 7, 2026
1.1000
1.1000
1.0880
1.0910
1.0910
111
Sep 4, 2026
1.0910
1.0910
1.0910
1.0910
1.0910
4,000
Sep 3, 2026
1.0920
1.1180
1.0900
1.1180
1.1180
10,127
Sep 2, 2026
1.0980
1.0980
1.0950
1.0950
1.0950
931
Sep 1, 2026
1.1000
1.1000
1.1000
1.1000
1.1000
100
Aug 31, 2026
1.1070
1.1070
1.1070
1.1070
1.1070
114
Aug 28, 2026
1.1260
1.1260
1.1260
1.1260
1.1260
-
Aug 27, 2026
1.1260
1.1260
1.1260
1.1260
1.1260
-
Aug 26, 2026
1.1260
1.1260
1.1260
1.1260
1.1260
-
Aug 25, 2026
1.1250
1.1260
1.1250
1.1260
1.1260
1,757
Aug 24, 2026
1.1420
1.1420
1.1280
1.1280
1.1280
46
Aug 21, 2026
1.1160
1.1170
1.1140
1.1170
1.1170
32,589
Aug 20, 2026
1.1210
1.1210
1.1210
1.1210
1.1210
-
Aug 19, 2026
1.1210
1.1210
1.1210
1.1210
1.1210
-
Aug 18, 2026
1.1250
1.1250
1.1200
1.1210
1.1210
1,832
Aug 17, 2026
1.0800
1.0800
1.0800
1.0800
1.0800
-
Aug 14, 2026
1.1240
1.1240
1.0800
1.0800
1.0800
169
Aug 13, 2026
1.1480
1.1480
1.1480
1.1480
1.1480
2
Aug 12, 2026
1.1430
1.1430
1.1430
1.1430
1.1430
1,489
Aug 11, 2026
1.1480
1.1480
1.1480
1.1480
1.1480
8
Aug 7, 2026
1.1450
1.1450
1.1400
1.1400
1.1400
1,500
Aug 6, 2026
1.1580
1.1580
1.1530
1.1530
1.1530
1,045
Aug 5, 2026
1.1550
1.1550
1.1550
1.1550
1.1550
-
Aug 4, 2026
1.1370
1.1550
1.1370
1.1550
1.1550
779
Aug 3, 2026
1.1700
1.1700
1.1450
1.1450
1.1450
608
Jul 31, 2026
1.1410
1.1410
1.1410
1.1410
1.1410
5,772
Jul 30, 2026
1.1490
1.1490
1.1490
1.1490
1.1490
-
Jul 29, 2026
1.1400
1.1510
1.1400
1.1490
1.1490
9,786
Jul 28, 2026
1.1280
1.1280
1.1280
1.1280
1.1280
1,536
Jul 27, 2026
1.1280
1.1280
1.1200
1.1200
1.1200
58
Jul 24, 2026
1.1280
1.1280
1.1270
1.1270
1.1270
2,565
Jul 23, 2026
1.1310
1.1390
1.1290
1.1290
1.1290
84,549
Jul 22, 2026
1.1310
1.1310
1.1310
1.1310
1.1310
-
Jul 21, 2026
1.1310
1.1310
1.1310
1.1310
1.1310
99,999
Jul 20, 2026
1.1380
1.1380
1.1330
1.1330
1.1330
1,028
Jul 17, 2026
1.1220
1.1270
1.1220
1.1270
1.1270
51
Jul 16, 2026
1.1250
1.1260
1.1250
1.1260
1.1260
1,109
Jul 15, 2026
1.1090
1.1090
1.0090
1.0090
1.0090
72,799
Jul 14, 2026
1.1210
1.1210
1.1210
1.1210
1.1210
-
Jul 13, 2026
1.1400
1.1400
1.1210
1.1210
1.1210
408
Jul 10, 2026
1.1210
1.1210
1.1210
1.1210
1.1210
-
Jul 9, 2026
0.011635
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
1.1190
1.1210
1.1190
1.1210
1.1210
962
Jul 8, 2026
1.1320
1.1320
1.1320
1.1320
1.1204
-
Jul 7, 2026
1.1320
1.1320
1.1320
1.1320
1.1204
-
Jul 6, 2026
1.1080
1.1320
1.1080
1.1320
1.1204
1,826
Jul 3, 2026
1.1300
1.1320
1.1300
1.1320
1.1204
2,101
Jul 2, 2026
1.1180
1.1180
1.1170
1.1170
1.1055
1,493
Jul 1, 2026
1.1200
1.1200
1.1200
1.1200
1.1085
-
Jun 30, 2026
1.1370
1.1370
1.1170
1.1200
1.1085
6,807
Jun 29, 2026
1.1500
1.1500
1.1350
1.1350
1.1233
4,158
Jun 26, 2026
1.1380
1.1380
1.1330
1.1330
1.1214
8,050
Jun 25, 2026
1.1160
1.1160
1.1160
1.1160
1.1045
-
Jun 24, 2026
1.1230
1.1230
1.1160
1.1160
1.1045
150
Jun 23, 2026
1.1320
1.1500
1.1320
1.1500
1.1382
1,279
Jun 22, 2026
1.1500
1.1500
1.1300
1.1300
1.1184
325
Jun 19, 2026
1.1300
1.1300
1.1300
1.1300
1.1184
200
Jun 18, 2026
1.1390
1.1390
1.1290
1.1290
1.1174
1,360
Jun 17, 2026
1.1480
1.1480
1.1400
1.1400
1.1283
2,301
Jun 16, 2026
1.1450
1.1450
1.1450
1.1450
1.1332
1,220
Jun 15, 2026
1.1320
1.1500
1.1320
1.1500
1.1382
1,100
Jun 12, 2026
1.1130
1.1300
1.1130
1.1260
1.1144
128,775
Jun 11, 2026
1.1000
1.1110
1.1000
1.1110
1.0996
4,075
Jun 10, 2026
1.1170
1.1200
1.1170
1.1200
1.1085
583
Jun 9, 2026
1.1000
1.1000
1.1000
1.1000
1.0887
980
Jun 8, 2026
1.0910
1.0910
1.0800
1.0800
1.0689
2,839
Jun 5, 2026
1.1000
1.1000
1.1000
1.1000
1.0887
-
Jun 4, 2026
1.0950
1.1000
1.0950
1.1000
1.0887
4,299
Jun 3, 2026
1.1000
1.1250
1.1000
1.1250
1.1134
9,246
Jun 2, 2026
1.1200
1.1280
1.1000
1.1080
1.0966
29,693
May 29, 2026
1.1090
1.1090
1.1090
1.1090
1.0976
-
May 28, 2026
1.1130
1.1200
1.1090
1.1090
1.0976
6,747
May 26, 2026
1.1390
1.1390
1.1390
1.1390
1.1273
-
May 25, 2026
1.1500
1.1500
1.1380
1.1390
1.1273
1,134
May 22, 2026
1.1300
1.1300
1.1300
1.1300
1.1184
100
May 21, 2026
1.1200
1.1200
1.1190
1.1190
1.1075
5,100
May 20, 2026
1.1190
1.1190
1.1100
1.1100
1.0986
400
May 19, 2026
1.1220
1.1220
1.1220
1.1220
1.1105
49
May 18, 2026
1.1000
1.1130
1.0930
1.1000
1.0887
26,956
May 15, 2026
1.1120
1.1130
1.1120
1.1130
1.1016
3,439
May 14, 2026
1.1080
1.1080
1.1080
1.1080
1.0966
-
May 13, 2026
1.1080
1.1080
1.1080
1.1080
1.0966
-
May 12, 2026
1.1080
1.1080
1.1080
1.1080
1.0966
50
May 11, 2026
1.1160
1.1210
1.1100
1.1100
1.0986
11,116
May 8, 2026
1.1280
1.1280
1.1180
1.1180
1.1065
100
May 7, 2026
1.1320
1.1320
1.1320
1.1320
1.1204
450
May 6, 2026
1.1310
1.1310
1.1310
1.1310
1.1194
-
May 5, 2026
1.1260
1.1310
1.1260
1.1310
1.1194
2,171
May 4, 2026
1.1260
1.1260
1.1260
1.1260
1.1144
2
Apr 30, 2026
1.1230
1.1230
1.1230
1.1230
1.1115
-
Apr 29, 2026
1.1230
1.1230
1.1230
1.1230
1.1115
200
Apr 28, 2026
1.1310
1.1310
1.1200
1.1200
1.1085
29,000
Apr 27, 2026
1.1310
1.1440
1.1300
1.1300
1.1184
11,666
Apr 24, 2026
1.1300
1.1300
1.1300
1.1300
1.1184
246
Apr 23, 2026
1.1430
1.1460
1.1430
1.1460
1.1342
1,481
Apr 22, 2026
1.1410
1.1410
1.1410
1.1410
1.1293
-
Apr 21, 2026
1.1410
1.1410
1.1410
1.1410
1.1293
-
Apr 20, 2026
1.1390
1.1410
1.1390
1.1410
1.1293
1,460
Apr 17, 2026
1.1300
1.1370
1.1190
1.1190
1.1075
317
Apr 16, 2026
1.1240
1.1240
1.1240
1.1240
1.1124
1,688
Apr 15, 2026
1.1060
1.1060
1.1060
1.1060
1.0946
9,191
Apr 14, 2026
1.1000
1.1000
1.1000
1.1000
1.0887
-
Apr 13, 2026
1.0860
1.1050
1.0860
1.1000
1.0887
27,050
Apr 10, 2026
1.1000
1.1010
1.1000
1.1010
1.0897
511
Apr 9, 2026
1.0980
1.0980
1.0860
1.0860
1.0748
2,228
Apr 8, 2026
1.0600
1.0600
1.0600
1.0600
1.0491
-
Apr 7, 2026
1.0680
1.0680
1.0600
1.0600
1.0491
698
Apr 6, 2026
1.0500
1.0500
1.0500
1.0500
1.0392
-
Apr 2, 2026
1.0660
1.0750
1.0500
1.0500
1.0392
5,997
Apr 1, 2026
1.0880
1.0880
1.0680
1.0760
1.0649
59,455
Mar 31, 2026
1.0550
1.0550
1.0550
1.0550
1.0442
200
Mar 30, 2026
1.0560
1.0560
1.0450
1.0450
1.0343
1,550
Mar 27, 2026
1.0550
1.0560
1.0540
1.0560
1.0451
2,400
Mar 26, 2026
1.0710
1.0710
1.0600
1.0610
1.0501
400
Mar 25, 2026
1.0790
1.0800
1.0790
1.0800
1.0689
305
Mar 24, 2026
1.0670
1.0670
1.0670
1.0670
1.0560
2,519
Mar 23, 2026
1.0800
1.0800
1.0550
1.0550
1.0442
16,335
Mar 20, 2026
1.0970
1.0970
1.0970
1.0970
1.0857
-
Mar 19, 2026
1.1000
1.1000
1.0830
1.0970
1.0857
15,000
Mar 18, 2026
1.1120
1.1120
1.1120
1.1120
1.1006
1,215
Mar 17, 2026
1.1100
1.1100
1.1100
1.1100
1.0986
809
Mar 16, 2026
1.0890
1.0910
1.0890
1.0910
1.0798
660
Mar 13, 2026
1.1000
1.1000
1.0890
1.0890
1.0778
77,232
Mar 12, 2026
1.1000
1.1100
1.1000
1.1010
1.0897
7,163
Mar 11, 2026
1.1100
1.1100
1.1100
1.1100
1.0986
11,667
Mar 10, 2026
1.1170
1.1170
1.1100
1.1100
1.0986
7,517
Mar 9, 2026
1.1280
1.1280
1.0820
1.0820
1.0709
18,188
Mar 5, 2026
1.1300
1.1380
1.1300
1.1380
1.1263
2,148
Mar 4, 2026
1.1580
1.1580
1.1580
1.1580
1.1461
-
Mar 3, 2026
1.1640
1.1640
1.1570
1.1580
1.1461
678
Mar 2, 2026
1.1830
1.1830
1.1680
1.1800
1.1679
15,520
Feb 27, 2026
1.1900
1.1900
1.1900
1.1900
1.1778
67
Feb 26, 2026
1.1810
1.1810
1.1810
1.1810
1.1689
-
Feb 25, 2026
1.1810
1.1810
1.1810
1.1810
1.1689
3,500
Feb 24, 2026
1.1800
1.1880
1.1800
1.1880
1.1758
3,197
Feb 23, 2026
1.1850
1.1850
1.1850
1.1850
1.1728
-
Feb 20, 2026
1.1900
1.1900
1.1850
1.1850
1.1728
837
Feb 19, 2026
1.1820
1.1870
1.1820
1.1870
1.1748
1,797
Feb 16, 2026
1.1870
1.1870
1.1870
1.1870
1.1748
-
Feb 13, 2026
1.1880
1.1880
1.1860
1.1870
1.1748
33,064
Feb 12, 2026
1.1990
1.1990
1.1900
1.1900
1.1778
19,229
Feb 11, 2026
1.2010
1.2010
1.2010
1.2010
1.1887
-
Feb 10, 2026
1.2010
1.2010
1.2010
1.2010
1.1887
1,896
Feb 9, 2026
1.1950
1.1950
1.1810
1.1810
1.1689
12,966
Feb 6, 2026
1.1900
1.1900
1.1770
1.1770
1.1649
6,408
Feb 5, 2026
1.1950
1.1950
1.1900
1.1900
1.1778
1,047
Feb 4, 2026
1.1910
1.1970
1.1910
1.1970
1.1847
2,950
Feb 3, 2026
1.1910
1.1920
1.1910
1.1920
1.1797
627
Feb 2, 2026
1.1770
1.1770
1.1770
1.1770
1.1649
-
Jan 30, 2026
1.1730
1.1800
1.1730
1.1770
1.1649
25,493
Jan 29, 2026
1.1730
1.1730
1.1730
1.1730
1.1609
-
Jan 28, 2026
1.1730
1.1730
1.1730
1.1730
1.1609
507
Jan 27, 2026
1.1750
1.1750
1.1750
1.1750
1.1629
-
Jan 26, 2026
1.1750
1.1750
1.1750
1.1750
1.1629
-
Jan 23, 2026
1.1760
1.1760
1.1750
1.1750
1.1629
4,575
Jan 22, 2026
1.1610
1.1800
1.1610
1.1800
1.1679
15,000
Jan 21, 2026
1.1610
1.1610
1.1610
1.1610
1.1491
-
Jan 20, 2026
1.1640
1.1640
1.1610
1.1610
1.1491
600
Jan 19, 2026
1.1840
1.1840
1.1570
1.1570
1.1451
87,930
Jan 16, 2026
1.1800
1.1840
1.1800
1.1840
1.1718
1,913
Jan 15, 2026
1.1600
1.1600
1.1600
1.1600
1.1481
1,000
Jan 14, 2026
1.1800
1.1800
1.1800
1.1800
1.1679
-
Jan 13, 2026
1.1900
1.1900
1.1800
1.1800
1.1679
1,047
Jan 12, 2026
1.1750
1.1760
1.1710
1.1760
1.1639
10,512
Jan 9, 2026
1.1760
1.1760
1.1750
1.1750
1.1629
7,124
Jan 8, 2026
0.0257
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 8, 2026
1.1800
1.1800
1.1700
1.1720
1.1600
1,580
Jan 7, 2026
1.1880
1.1880
1.1880
1.1880
1.1504
1,000
Jan 6, 2026
1.1950
1.1950
1.1930
1.1930
1.1552
2,484
Jan 5, 2026
1.2060
1.2060
1.2000
1.2000
1.1620
6,131
Jan 2, 2026
1.2000
1.2100
1.2000
1.2060
1.1678
24,394
Dec 31, 2025
1.1990
1.1990
1.1990
1.1990
1.1610
-
Dec 30, 2025
1.2000
1.2000
1.1990
1.1990
1.1610
2,739
Dec 29, 2025
1.2000
1.2000
1.2000
1.2000
1.1620
256
Dec 26, 2025
1.2000
1.2000
1.1950
1.1950
1.1571
12,397
Dec 24, 2025
1.2000
1.2000
1.2000
1.2000
1.1620
-
Dec 23, 2025
1.1810
1.2000
1.1810
1.2000
1.1620
2,873
Dec 22, 2025
1.1810
1.1810
1.1810
1.1810
1.1436
733
Dec 19, 2025
1.1800
1.1800
1.1800
1.1800
1.1426
-
Dec 18, 2025
1.1800
1.1800
1.1800
1.1800
1.1426
1,630
Dec 17, 2025
1.1700
1.1700
1.1700
1.1700
1.1329
-
Dec 16, 2025
1.1800
1.1800
1.1700
1.1700
1.1329
21,943
Dec 15, 2025
1.1730
1.1730
1.1730
1.1730
1.1358
-
Dec 12, 2025
1.1730
1.1730
1.1730
1.1730
1.1358
-
Dec 11, 2025
1.1730
1.1730
1.1730
1.1730
1.1358
-
Dec 10, 2025
1.1730
1.1730
1.1730
1.1730
1.1358
600
Dec 9, 2025
1.1700
1.1820
1.1620
1.1820
1.1445
4,165
Dec 8, 2025
1.1700
1.1820
1.1700
1.1800
1.1426
25,550
Dec 5, 2025
1.1820
1.1820
1.1700
1.1700
1.1329
23,437
Dec 4, 2025
1.1990
1.1990
1.1820
1.1820
1.1445
1,037
Dec 3, 2025
1.1900
1.1920
1.1900
1.1920
1.1542
1,400
Dec 2, 2025
1.1950
1.1950
1.1720
1.1720
1.1349
5,528
Dec 1, 2025
1.1900
1.1900
1.1800
1.1800
1.1426
15,492
Nov 28, 2025
1.1920
1.2200
1.1840
1.2200
1.1813
1,558
Nov 27, 2025
1.2200
1.2200
1.1880
1.1920
1.1542
10,491
Nov 26, 2025
1.1830
1.1830
1.1830
1.1830
1.1455
-
Nov 25, 2025
1.1830
1.1830
1.1830
1.1830
1.1455
2,195
Nov 24, 2025
1.1750
1.1750
1.1750
1.1750
1.1378
-
Nov 21, 2025
1.1870
1.1870
1.1750
1.1750
1.1378
2,065
Nov 20, 2025
1.1870
1.1870
1.1870
1.1870
1.1494
15
Nov 19, 2025
1.1850
1.1850
1.1850
1.1850
1.1474
-
Nov 18, 2025
1.1920
1.1920
1.1850
1.1850
1.1474
2,678
Nov 17, 2025
1.1930
1.1930
1.1930
1.1930
1.1552
377
Nov 14, 2025
1.1920
1.1930
1.1910
1.1930
1.1552
15,581
Nov 13, 2025
1.2100
1.2100
1.2100
1.2100
1.1717
1,000
Nov 12, 2025
1.2200
1.2200
1.2200
1.2200
1.1813
-
Nov 11, 2025
1.2090
1.2200
1.2090
1.2200
1.1813
4,066
Nov 10, 2025
1.1900
1.2080
1.1900
1.2080
1.1697
12,514
Nov 7, 2025
1.2010
1.2010
1.2000
1.2000
1.1620
4,602
Nov 6, 2025
1.1930
1.1930
1.1930
1.1930
1.1552
-
