Skip to main content
17LIVE Group Limited (SGX:LVR)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.850
-0.005 (-0.58%)
At close: Mar 6, 2026

17LIVE Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.870.870.830.860.86-1.16%66,400
Mar 4, 20260.870.870.870.870.87-1.70%6,200
Mar 3, 20260.880.880.880.880.88-0.56%1,000
Mar 2, 20260.900.900.870.890.89-1.67%166,100
Feb 27, 20260.900.900.900.900.90-2,100
Feb 26, 20260.920.920.900.900.90-1.10%66,800
Feb 25, 20260.910.910.910.910.910.55%100
Feb 24, 20260.920.920.900.910.91-2.16%205,600
Feb 23, 20260.920.940.920.930.93-0.54%7,900
Feb 20, 20260.930.940.930.930.93-77,200
Feb 19, 20260.940.940.930.930.93-3,100
Feb 16, 20260.930.930.930.930.930.54%900
Feb 13, 20260.920.930.920.930.930.54%12,400
Feb 12, 20260.930.940.920.920.92-1.60%50,500
Feb 11, 20260.930.940.920.940.941.63%34,700
Feb 10, 20260.920.920.910.920.92-22,600
Feb 9, 20260.920.920.920.920.92-7,000
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
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