Skip to main content
logo
17LIVE Group Limited (SGX:LVR)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.9200
0.00 (0.00%)
At close: Feb 9, 2026

17LIVE Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20260.910.920.910.920.920.55%30,700
Feb 5, 20260.910.930.910.920.92-0.54%38,700
Feb 4, 20260.920.920.920.920.92-29,200
Feb 3, 20260.930.930.920.920.92-1.60%27,000
Feb 2, 20260.940.940.940.940.94-0.53%32,400
Jan 30, 20260.940.940.930.940.94-89,000
Jan 29, 20260.960.960.940.940.94-3.59%143,900
Jan 28, 20261.011.010.950.980.98-4.41%217,600
Jan 27, 20261.031.041.001.021.02-1.92%84,100
Jan 26, 20261.051.051.021.041.04-1.89%40,400
Jan 23, 20261.041.061.041.061.06-30,100
Jan 22, 20261.071.071.021.061.06-1.85%57,800
Jan 21, 20261.101.101.081.081.08-0.92%20,500
Jan 20, 20261.101.101.091.091.09-0.91%21,500
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