17LIVE Group Limited (SGX:LVR)
Singapore · Delayed Price · Currency is SGD 1.030
-0.020 (-1.90%)
At close: Sep 26, 2025
17LIVE Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 69,700 |
| Sep 25, 2025 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | -0.94% | 100,500 |
| Sep 24, 2025 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 52,900 |
| Sep 23, 2025 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | - | 72,600 |
| Sep 22, 2025 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 120,900 |
| Sep 19, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 53,900 |
| Sep 18, 2025 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 82,700 |
| Sep 17, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 92,800 |
| Sep 16, 2025 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 90,200 |
| Sep 15, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 1.98% | 106,300 |
| Sep 12, 2025 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 134,500 |
| Sep 11, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 78,600 |
| Sep 10, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.98 | -0.50% | 83,200 |
| Sep 9, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 0.98 | 0.51% | 69,700 |
| Sep 8, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.98 | -1.00% | 134,300 |
| Sep 5, 2025 | 0.99 | 1.00 | 0.98 | 1.00 | 0.98 | 2.04% | 97,100 |
| Sep 4, 2025 | 0.99 | 1.00 | 0.98 | 0.98 | 0.97 | - | 61,200 |
| Sep 3, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.97 | - | 18,100 |
| Sep 2, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.97 | -0.51% | 21,000 |
| Sep 1, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | -0.51% | 11,000 |
| Aug 29, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.98 | - | 5,600 |
| Aug 28, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.98 | - | 5,600 |
| Aug 27, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.98 | -0.50% | 4,500 |
| Aug 26, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 0.98 | -0.50% | 66,900 |
| Aug 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | 0.50% | 61,500 |
| Aug 22, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 0.98 | -0.50% | 61,400 |
| Aug 21, 2025 | 1.01 | 1.01 | 0.98 | 1.00 | 0.98 | -0.99% | 74,600 |
| Aug 20, 2025 | 1.01 | 1.01 | 0.99 | 1.01 | 0.99 | 1.00% | 52,200 |
| Aug 19, 2025 | 1.00 | 1.00 | 0.98 | 1.00 | 0.98 | 0.50% | 134,000 |
| Aug 18, 2025 | 1.00 | 1.01 | 0.98 | 1.00 | 0.98 | 1.02% | 200,400 |
| Aug 15, 2025 | 1.02 | 1.02 | 0.99 | 0.99 | 0.97 | -3.43% | 297,200 |
| Aug 14, 2025 | 1.05 | 1.05 | 1.00 | 1.02 | 1.01 | -2.86% | 236,200 |
| Aug 13, 2025 | 1.02 | 1.05 | 1.00 | 1.05 | 1.03 | 5.00% | 246,600 |
| Aug 12, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 0.98 | -0.99% | 13,000 |
| Aug 11, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | -0.98% | 9,700 |
| Aug 8, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.01 | 3.03% | 8,900 |
| Aug 7, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | 0.98 | - | 20,000 |
| Aug 5, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.98 | -1.00% | 26,300 |
| Aug 4, 2025 | 0.99 | 1.00 | 0.98 | 1.00 | 0.98 | - | 30,800 |
| Aug 1, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | - | 2,000 |
| Jul 31, 2025 | 1.00 | 1.00 | 0.97 | 1.00 | 0.98 | - | 5,400 |
| Jul 30, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 0.98 | 1.01% | 1,200 |
| Jul 29, 2025 | 1.01 | 1.01 | 0.98 | 0.99 | 0.98 | -1.98% | 21,300 |
| Jul 28, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 0.99 | - | 3,800 |
| Jul 25, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 0.99 | 1.51% | 24,500 |
| Jul 24, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 0.98 | -5.24% | 18,800 |
| Jul 23, 2025 | 1.05 | 1.05 | 1.03 | 1.05 | 1.03 | 3.96% | 6,900 |
| Jul 22, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 0.99 | -1.94% | 11,200 |
| Jul 21, 2025 | 1.03 | 1.06 | 1.03 | 1.03 | 1.01 | - | 14,500 |
| Jul 18, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.01 | - | 100 |