17LIVE Group Limited (SGX:LVR)
Singapore · Delayed Price · Currency is SGD 1.030
+0.020 (1.98%)
At close: Oct 31, 2025
17LIVE Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | - | 1.98% | 52,400 |
| Oct 30, 2025 | 1.00 | 1.01 | 0.99 | 1.01 | - | 2.02% | 108,400 |
| Oct 29, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | - | 1.54% | 112,300 |
| Oct 28, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | - | 0.52% | 29,600 |
| Oct 27, 2025 | 0.96 | 0.98 | 0.96 | 0.97 | - | 2.65% | 77,200 |
| Oct 24, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | - | 0.53% | 87,800 |
| Oct 23, 2025 | 0.90 | 0.94 | 0.89 | 0.94 | - | 4.44% | 228,000 |
| Oct 22, 2025 | 0.91 | 0.91 | 0.89 | 0.90 | - | -1.10% | 274,100 |
| Oct 21, 2025 | 0.91 | 0.92 | 0.89 | 0.91 | - | 2.82% | 266,000 |
| Oct 17, 2025 | 0.86 | 0.90 | 0.82 | 0.89 | - | 1.72% | 390,400 |
| Oct 16, 2025 | 0.94 | 0.94 | 0.87 | 0.87 | - | -6.95% | 129,100 |
| Oct 15, 2025 | 0.94 | 0.94 | 0.91 | 0.94 | - | 1.08% | 157,100 |
| Oct 14, 2025 | 0.98 | 0.99 | 0.91 | 0.93 | - | -4.15% | 401,900 |
| Oct 13, 2025 | 0.96 | 0.98 | 0.95 | 0.97 | - | 0.52% | 269,900 |
| Oct 10, 2025 | 1.00 | 1.01 | 0.95 | 0.96 | - | -3.52% | 490,600 |
| Oct 9, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | - | -1.49% | 178,700 |
| Oct 8, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | - | - | 198,900 |
| Oct 7, 2025 | 1.02 | 1.03 | 1.01 | 1.01 | - | -0.98% | 120,400 |
| Oct 6, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | - | - | 111,400 |
| Oct 3, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | - | -0.97% | 174,000 |
| Oct 2, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | - | -0.96% | 134,400 |
| Oct 1, 2025 | 1.04 | 1.05 | 1.02 | 1.04 | - | -0.95% | 151,400 |
| Sep 30, 2025 | 1.04 | 1.05 | 1.03 | 1.05 | - | 0.96% | 84,600 |
| Sep 29, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | - | 0.97% | 110,900 |
| Sep 26, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | - | -1.90% | 69,700 |
| Sep 25, 2025 | 1.06 | 1.06 | 1.03 | 1.05 | - | -0.94% | 100,500 |
| Sep 24, 2025 | 1.06 | 1.06 | 1.04 | 1.06 | - | 0.95% | 52,900 |
| Sep 23, 2025 | 1.05 | 1.05 | 1.03 | 1.05 | - | - | 72,600 |
| Sep 22, 2025 | 1.04 | 1.05 | 1.03 | 1.05 | - | 1.94% | 120,900 |
| Sep 19, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | - | 0.98% | 53,900 |
| Sep 18, 2025 | 1.03 | 1.04 | 1.02 | 1.02 | - | -0.97% | 82,700 |
| Sep 17, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | - | -0.96% | 92,800 |
| Sep 16, 2025 | 1.03 | 1.04 | 1.02 | 1.04 | - | 0.97% | 90,200 |
| Sep 15, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | - | 1.98% | 106,300 |
| Sep 12, 2025 | 1.00 | 1.01 | 0.99 | 1.01 | - | 1.00% | 134,500 |
| Sep 11, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | - | 1.01% | 78,600 |
| Sep 10, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | - | -0.50% | 83,200 |
| Sep 9, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | - | 0.51% | 69,700 |
| Sep 8, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | - | -1.00% | 134,300 |
| Sep 5, 2025 | 0.99 | 1.00 | 0.98 | 1.00 | - | 2.04% | 97,100 |
| Sep 4, 2025 | 0.99 | 1.00 | 0.98 | 0.98 | - | - | 61,200 |
| Sep 3, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | - | - | 18,100 |
| Sep 2, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | - | -0.51% | 21,000 |
| Sep 1, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | - | -0.51% | 11,000 |
| Aug 29, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | - | - | 5,600 |
| Aug 28, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | - | - | 5,600 |
| Aug 27, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | - | -0.50% | 4,500 |
| Aug 26, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | - | -0.50% | 66,900 |
| Aug 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | 0.50% | 61,500 |
| Aug 22, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | - | -0.50% | 61,400 |