Skip to main content
logo
17LIVE Group Limited (SGX:LVR)
Singapore flag Singapore · Delayed Price · Currency is SGD
1.100
0.00 (0.00%)
At close: Jan 19, 2026

17LIVE Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 19, 20261.101.101.091.101.10-20,000
Jan 16, 20261.101.101.091.101.10-30,000
Jan 15, 20261.101.101.101.101.10-30,000
Jan 14, 20261.091.101.061.101.10-34,500
Jan 13, 20261.101.101.091.101.10-30,000
Jan 12, 20261.091.101.091.101.10-30,000
Jan 9, 20261.101.101.101.101.10-70,000
Jan 8, 20261.101.101.081.101.10-51,300
Jan 7, 20261.101.101.101.101.10-50,000
Jan 6, 20261.101.111.091.101.10-67,100
Jan 5, 20261.041.111.041.101.105.77%75,300
Dec 31, 20251.051.051.031.041.04-1.89%12,200
Dec 29, 20251.061.061.061.061.06-0.93%1,000
Dec 26, 20251.081.081.061.071.07-0.93%15,100
Dec 24, 20251.071.081.071.081.080.93%4,200
Dec 23, 20251.071.071.071.071.07-0.93%4,700
Dec 19, 20251.081.081.081.081.08-0.92%500
Dec 17, 20251.091.091.091.091.09-18,000
Dec 16, 20251.111.111.091.091.09-1.80%3,400
Dec 15, 20251.101.111.101.111.11-50,000
Dec 12, 20251.101.111.101.111.11-55,000
Dec 11, 20251.101.111.101.111.110.91%56,000
Dec 10, 20251.101.101.101.101.10-50,000
Dec 9, 20251.101.101.091.101.10-54,300
Dec 8, 20251.091.101.081.101.101.85%65,800
Dec 5, 20251.091.091.081.081.08-1.82%69,100
Dec 4, 20251.091.101.091.101.101.85%59,600
Dec 3, 20251.081.101.071.081.08-0.92%90,800
Dec 2, 20251.081.091.081.091.091.87%51,900
Dec 1, 20251.101.101.071.071.07-2.73%71,400
Nov 28, 20251.131.131.071.101.10-2.65%187,800
Nov 27, 20251.121.131.101.131.131.80%133,400
Nov 26, 20251.131.151.061.111.11-5.13%261,000
Nov 25, 20251.161.171.161.171.171.74%167,800
Nov 24, 20251.171.171.151.151.15-1.71%139,100
Nov 21, 20251.181.181.161.171.17-1.68%101,000
Nov 20, 20251.191.191.151.191.194.39%103,400
Nov 19, 20251.181.181.111.141.14-3.39%131,000
Nov 18, 20251.191.191.131.181.18-0.84%112,900
Nov 17, 20251.181.191.171.191.191.71%61,900
Nov 14, 20251.161.171.161.171.171.74%73,900
Nov 13, 20251.131.151.131.151.151.77%106,700
Nov 12, 20251.111.131.111.131.131.80%110,000
Nov 11, 20251.101.111.101.111.110.91%99,000
Nov 10, 20251.081.101.071.101.101.85%116,300
Nov 7, 20251.061.081.061.081.08-97,400
Nov 6, 20251.041.081.041.081.083.85%174,500
Nov 5, 20251.011.041.001.041.044.00%111,300
Nov 4, 20251.031.051.001.001.00-3.85%161,100
Nov 3, 20251.041.041.031.041.040.97%115,900