Skip to main content
17LIVE Group Limited (SGX:LVR)
Singapore flag Singapore · Delayed Price · Currency is SGD
1.080
-0.020 (-1.82%)
At close: Dec 5, 2025

17LIVE Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 31, 20251.011.031.011.031.031.98%52,400
Oct 30, 20251.001.010.991.011.012.02%108,400
Oct 29, 20250.991.000.990.990.991.54%112,300
Oct 28, 20250.980.980.980.980.980.52%29,600
Oct 27, 20250.960.980.960.970.972.65%77,200
Oct 24, 20250.950.950.950.950.950.53%87,800
Oct 23, 20250.900.940.890.940.944.44%228,000
Oct 22, 20250.910.910.890.900.90-1.10%274,100
Oct 21, 20250.910.920.890.910.912.82%266,000
Oct 17, 20250.860.900.820.890.891.72%390,400
Oct 16, 20250.940.940.870.870.87-6.95%129,100
Oct 15, 20250.940.940.910.940.941.08%157,100
Oct 14, 20250.980.990.910.930.93-4.15%401,900
Oct 13, 20250.960.980.950.970.970.52%269,900
Oct 10, 20251.001.010.950.960.96-3.52%490,600
Oct 9, 20251.011.021.001.001.00-1.49%178,700
Oct 8, 20251.021.021.001.011.01-198,900
Oct 7, 20251.021.031.011.011.01-0.98%120,400
Oct 6, 20251.031.031.011.021.02-111,400
Oct 3, 20251.031.031.011.021.02-0.97%174,000
Oct 2, 20251.031.041.021.031.03-0.96%134,400
Oct 1, 20251.041.051.021.041.04-0.95%151,400
Sep 30, 20251.041.051.031.051.050.96%84,600
Sep 29, 20251.051.051.031.041.040.97%110,900
Sep 26, 20251.041.051.031.031.03-1.90%69,700
Sep 25, 20251.061.061.031.051.05-0.94%100,500
Sep 24, 20251.061.061.041.061.060.95%52,900
Sep 23, 20251.051.051.031.051.05-72,600
Sep 22, 20251.041.051.031.051.051.94%120,900
Sep 19, 20251.031.031.021.031.030.98%53,900
Sep 18, 20251.031.041.021.021.02-0.97%82,700
Sep 17, 20251.041.041.031.031.03-0.96%92,800
Sep 16, 20251.031.041.021.041.040.97%90,200
Sep 15, 20251.001.031.001.031.031.98%106,300
Sep 12, 20251.001.010.991.011.011.00%134,500
Sep 11, 20250.991.000.991.001.001.01%78,600
Sep 10, 20251.001.000.990.990.98-0.50%83,200
Sep 9, 20251.001.000.991.000.980.51%69,700
Sep 8, 20251.001.000.980.990.98-1.00%134,300
Sep 5, 20250.991.000.981.000.982.04%97,100
Sep 4, 20250.991.000.980.980.97-61,200
Sep 3, 20250.980.980.980.980.97-18,100
Sep 2, 20250.990.990.980.980.97-0.51%21,000
Sep 1, 20250.990.990.990.990.97-0.51%11,000
Aug 29, 20250.991.000.990.990.98-5,600
Aug 28, 20251.001.000.990.990.98-5,600
Aug 27, 20251.001.000.990.990.98-0.50%4,500
Aug 26, 20251.001.000.991.000.98-0.50%66,900
Aug 25, 20251.001.001.001.000.980.50%61,500
Aug 22, 20251.001.011.001.000.98-0.50%61,400
Aug 21, 20251.011.010.981.000.98-0.99%74,600
Aug 20, 20251.011.010.991.010.991.00%52,200
Aug 19, 20251.001.000.981.000.980.50%134,000
Aug 18, 20251.001.010.981.000.981.02%200,400
Aug 15, 20251.021.020.990.990.97-3.43%297,200
Aug 14, 20251.051.051.001.021.00-2.86%236,200
Aug 13, 20251.021.051.001.051.035.00%246,600
Aug 12, 20251.011.010.991.000.98-0.99%13,000
Aug 11, 20251.011.011.011.010.99-0.98%9,700
Aug 8, 20250.991.020.991.021.003.03%8,900
Aug 7, 20250.991.000.980.990.98-20,000
Aug 5, 20251.001.000.980.990.98-1.00%26,300
Aug 4, 20250.991.000.981.000.98-30,800
Aug 1, 20251.001.001.001.000.98-2,000
Jul 31, 20251.001.000.971.000.98-5,400
Jul 30, 20250.991.000.991.000.981.01%1,200
Jul 29, 20251.011.010.980.990.98-1.98%21,300
Jul 28, 20251.021.021.011.010.99-3,800
Jul 25, 20251.011.021.001.010.991.51%24,500
Jul 24, 20251.011.011.001.000.98-5.24%18,800
Jul 23, 20251.051.051.031.051.033.96%6,900
Jul 22, 20251.031.031.011.010.99-1.94%11,200
Jul 21, 20251.031.061.031.031.01-14,500
Jul 18, 20251.031.031.031.031.01-100
Jul 17, 20251.051.061.031.031.010.98%1,200