XT SingGovBond SG$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-11-25 | KV4.SI | SGD | $167.0200 | $167.0200 | $167.5200 | $166.1600 | $166.9400 | 215 | |
| 2025-11-24 | KV4.SI | SGD | $167.4900 | $167.4900 | $167.5200 | $166.7100 | $167.4700 | 344 | |
| 2025-11-21 | KV4.SI | SGD | $167.9300 | $0.0000 | $0.0000 | $167.5200 | $168.1500 | 0 | |
| 2025-11-20 | KV4.SI | SGD | $167.9300 | $167.9300 | $168.2000 | $167.7600 | $168.5300 | 175 | |
| 2025-11-19 | KV4.SI | SGD | $168.2000 | $168.2000 | $168.8700 | $168.2000 | $168.8400 | 167 | |
| 2025-11-18 | KV4.SI | SGD | $168.9000 | $168.7900 | $168.9300 | $168.2000 | $168.9000 | 187 | |
| 2025-11-17 | KV4.SI | SGD | $168.7300 | $168.2000 | $168.7300 | $168.2000 | $168.6600 | 85 | |
| 2025-11-14 | KV4.SI | SGD | $168.2800 | $168.2800 | $168.3800 | $168.2000 | $168.4400 | 1,137 | |
| 2025-11-13 | KV4.SI | SGD | $168.5800 | $168.2800 | $168.5800 | $168.2800 | $168.6200 | 1,049 | |
| 2025-11-12 | KV4.SI | SGD | $168.3900 | $0.0000 | $0.0000 | $168.2200 | $168.4300 | 0 | |
| 2025-11-11 | KV4.SI | SGD | $168.3900 | $168.3900 | $168.3900 | $167.5600 | $168.3200 | 2 | |
| 2025-11-10 | KV4.SI | SGD | $168.4200 | $168.4200 | $168.8400 | $167.6600 | $168.4200 | 18 | |
| 2025-11-07 | KV4.SI | SGD | $168.7400 | $167.9500 | $168.7400 | $167.9900 | $168.7500 | 508 | |
| 2025-11-06 | KV4.SI | SGD | $167.9600 | $167.9600 | $167.9600 | $168.0000 | $168.2100 | 3 | |
| 2025-11-05 | KV4.SI | SGD | $168.9100 | $168.7700 | $169.1700 | $168.2100 | $168.9700 | 856 | |
| 2025-11-04 | KV4.SI | SGD | $168.7500 | $168.5900 | $169.0000 | $167.9100 | $168.6700 | 945 | |
| 2025-11-03 | KV4.SI | SGD | $168.4700 | $0.0000 | $0.0000 | $167.8300 | $168.5900 | 0 | |
| 2025-10-31 | KV4.SI | SGD | $168.4700 | $0.0000 | $0.0000 | $167.4900 | $168.0100 | 0 | |
| 2025-10-30 | KV4.SI | SGD | $168.4700 | $167.8500 | $168.4700 | $167.4900 | $167.8500 | 1,800 | |
| 2025-10-29 | KV4.SI | SGD | $167.4900 | $167.4900 | $167.9000 | $167.4900 | $168.1500 | 57 | |
| 2025-10-28 | KV4.SI | SGD | $168.3700 | $0.0000 | $0.0000 | $167.6100 | $168.3200 | 0 | |
| 2025-10-27 | KV4.SI | SGD | $168.3700 | $168.1500 | $168.3700 | $167.6100 | $168.2200 | 1,500 | |
| 2025-10-24 | KV4.SI | SGD | $167.6400 | $167.6100 | $168.5000 | $167.6800 | $168.5200 | 219 | |
| 2025-10-23 | KV4.SI | SGD | $169.0000 | $168.9800 | $169.4100 | $168.4000 | $168.6900 | 528 | |
| 2025-10-22 | KV4.SI | SGD | $168.5000 | $0.0000 | $0.0000 | $168.2700 | $168.5000 | 0 | |
| 2025-10-21 | KV4.SI | SGD | $168.5000 | $168.5000 | $168.5000 | $168.2100 | $168.5000 | 140 | |
| 2025-10-17 | KV4.SI | SGD | $168.5000 | $168.5000 | $168.5000 | $168.3500 | $168.5000 | 172 | |
| 2025-10-16 | KV4.SI | SGD | $168.5000 | $168.5000 | $169.3100 | $168.2500 | $168.5000 | 5 | |
| 2025-10-15 | KV4.SI | SGD | $169.2300 | $169.2300 | $169.6700 | $167.4900 | $169.4000 | 55 | |
| 2025-10-14 | KV4.SI | SGD | $168.4000 | $168.0000 | $168.4000 | $168.4000 | $169.2400 | 65 | |
| 2025-10-13 | KV4.SI | SGD | $167.5400 | $0.0000 | $0.0000 | $167.9900 | $168.1700 | 0 | |
| 2025-10-10 | KV4.SI | SGD | $167.5400 | $167.5400 | $168.3900 | $167.7400 | $168.5900 | 269 | |
| 2025-10-09 | KV4.SI | SGD | $167.9600 | $0.0000 | $0.0000 | $167.4900 | $168.2800 | 0 | |
| 2025-10-08 | KV4.SI | SGD | $167.9600 | $0.0000 | $0.0000 | $167.8700 | $168.3200 | 0 | |
| 2025-10-07 | KV4.SI | SGD | $167.9600 | $167.9600 | $168.2200 | $167.1000 | $167.9500 | 14 | |
| 2025-10-06 | KV4.SI | SGD | $167.6800 | $167.6800 | $167.6800 | $167.0000 | $167.8300 | 20 | |
| 2025-10-03 | KV4.SI | SGD | $167.8700 | $167.4700 | $168.8100 | $167.4700 | $167.8500 | 1,113 | |
| 2025-10-02 | KV4.SI | SGD | $168.5000 | $168.5000 | $168.5300 | $167.4600 | $168.9700 | 217 | |
| 2025-10-01 | KV4.SI | SGD | $167.8200 | $166.9300 | $167.9400 | $166.9800 | $168.4900 | 2,970 | |
| 2025-09-30 | KV4.SI | SGD | $166.1200 | $166.1200 | $166.6900 | $166.6000 | $167.0200 | 105 | |
| 2025-09-29 | KV4.SI | SGD | $166.5900 | $166.5900 | $167.0200 | $166.4000 | $166.8000 | 262 | |
| 2025-09-26 | KV4.SI | SGD | $168.5000 | $0.0000 | $0.0000 | $166.5900 | $167.0200 | 0 | |
| 2025-09-25 | KV4.SI | SGD | $168.5000 | $168.5000 | $168.5000 | $167.7500 | $168.1800 | 5 | |
| 2025-09-24 | KV4.SI | SGD | $168.5000 | $168.4600 | $168.5000 | $168.5000 | $168.5300 | 1,525 | |
| 2025-09-23 | KV4.SI | SGD | $168.1800 | $168.1700 | $168.4300 | $165.3000 | $0.0000 | 335 | |
| 2025-09-22 | KV4.SI | SGD | $168.3300 | $0.0000 | $0.0000 | $167.7700 | $168.1100 | 0 | |
| 2025-09-19 | KV4.SI | SGD | $168.3300 | $167.7100 | $168.3300 | $167.7900 | $168.1300 | 696 | |
| 2025-09-18 | KV4.SI | SGD | $168.3700 | $168.3700 | $168.4800 | $167.9900 | $168.3300 | 11 | |
| 2025-09-17 | KV4.SI | SGD | $168.1900 | $0.0000 | $0.0000 | $168.2600 | $168.6900 | 0 | |
| 2025-09-16 | KV4.SI | SGD | $168.1900 | $0.0000 | $0.0000 | $168.1200 | $168.5400 | 0 |