Skip to main content
17LIVE Group Limited (SGX:LVR)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.860
+0.005 (0.58%)
At close: Apr 28, 2026

17LIVE Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.860.860.860.860.86-10,300
Apr 27, 20260.890.890.830.860.86-3.93%50,800
Apr 24, 20260.890.890.890.890.89-25,100
Apr 23, 20260.920.920.880.890.89-4.81%25,000
Apr 22, 20260.930.940.930.940.940.54%5,000
Apr 21, 20260.930.930.930.930.930.54%9,800
Apr 20, 20260.910.930.910.930.931.65%46,000
Apr 17, 20260.900.910.890.910.912.82%52,000
Apr 16, 20260.840.900.840.890.896.63%39,900
Apr 15, 20260.800.830.800.830.835.73%35,100
Apr 14, 20260.780.790.780.790.792.61%7,000
Apr 13, 20260.770.780.770.770.77-35,200
Apr 10, 20260.740.770.740.770.770.66%24,800
Apr 9, 20260.750.760.750.760.760.66%231,000
Apr 8, 20260.740.760.740.760.76-188,200
Apr 7, 20260.730.760.730.760.763.42%5,500
Apr 2, 20260.730.730.720.730.73-1.35%6,000
Apr 1, 20260.740.740.740.740.74-0.67%2,500
Mar 31, 20260.750.750.740.750.751.36%2,000
Mar 30, 20260.730.740.730.740.740.68%10,200
Mar 27, 20260.740.740.730.730.73-2.67%79,300
Mar 26, 20260.760.760.750.750.75-2.60%17,400
Mar 25, 20260.770.770.770.770.771.32%2,500
Mar 24, 20260.770.770.760.760.761.33%9,000
Mar 23, 20260.770.770.750.750.75-3.23%11,900
Mar 20, 20260.760.780.760.780.771.97%24,000
Mar 19, 20260.780.790.760.760.76-1.30%17,000
Mar 18, 20260.770.770.770.770.77-4,000
Mar 17, 20260.770.770.760.770.771.32%16,600
Mar 16, 20260.800.800.760.760.76-5.59%66,300
Mar 13, 20260.820.820.810.810.80-1.83%23,500
Mar 12, 20260.820.820.820.820.81-0.61%10,000
Mar 11, 20260.820.830.820.830.82-0.60%11,100
Mar 10, 20260.830.830.830.830.821.22%13,000
Mar 9, 20260.830.830.820.820.81-3.53%26,000
Mar 6, 20260.830.850.830.850.84-0.58%21,100
Mar 5, 20260.870.870.830.860.85-1.16%66,400
Mar 4, 20260.870.870.870.870.86-1.70%6,200
Mar 3, 20260.880.880.880.880.87-0.56%1,000
Mar 2, 20260.900.900.870.890.88-1.67%166,100
Feb 27, 20260.900.900.900.900.89-2,100
Feb 26, 20260.920.920.900.900.89-1.10%66,800
Feb 25, 20260.910.910.910.910.900.55%100
Feb 24, 20260.920.920.900.910.90-2.16%205,600
Feb 23, 20260.920.940.920.930.92-0.54%7,900
Feb 20, 20260.930.940.930.930.92-77,200
Feb 19, 20260.940.940.930.930.92-3,100
Feb 16, 20260.930.930.930.930.920.54%900
Feb 13, 20260.920.930.920.930.920.54%12,400
Feb 12, 20260.930.940.920.920.91-1.60%50,500
Feb 11, 20260.930.940.920.940.931.63%34,700
Feb 10, 20260.920.920.910.920.91-22,600
Feb 9, 20260.920.920.920.920.91-7,000
Feb 6, 20260.910.920.910.920.910.55%30,700
Feb 5, 20260.910.930.910.920.91-0.54%38,700
Feb 4, 20260.920.920.920.920.91-29,200
Feb 3, 20260.930.930.920.920.91-1.60%27,000
Feb 2, 20260.940.940.940.940.93-0.53%32,400
Jan 30, 20260.940.940.930.940.93-89,000
Jan 29, 20260.960.960.940.940.93-3.59%143,900
Jan 28, 20261.011.010.950.980.97-4.41%217,600
Jan 27, 20261.031.041.001.021.01-1.92%84,100
Jan 26, 20261.051.051.021.041.03-1.89%40,400
Jan 23, 20261.041.061.041.061.05-30,100
Jan 22, 20261.071.071.021.061.05-1.85%57,800
Jan 21, 20261.101.101.081.081.07-0.92%20,500
Jan 20, 20261.101.101.091.091.08-0.91%21,500
Jan 19, 20261.101.101.091.101.09-20,000
Jan 16, 20261.101.101.091.101.09-30,000
Jan 15, 20261.101.101.101.101.09-30,000
Jan 14, 20261.091.101.061.101.09-34,500
Jan 13, 20261.101.101.091.101.09-30,000
Jan 12, 20261.091.101.091.101.09-30,000
Jan 9, 20261.101.101.101.101.09-70,000
Jan 8, 20261.101.101.081.101.09-51,300
Jan 7, 20261.101.101.101.101.09-50,000
Jan 6, 20261.101.111.091.101.09-67,100
Jan 5, 20261.041.111.041.101.095.77%75,300
Dec 31, 20251.051.051.031.041.03-1.89%12,200
Dec 29, 20251.061.061.061.061.05-0.93%1,000
Dec 26, 20251.081.081.061.071.06-0.93%15,100
Dec 24, 20251.071.081.071.081.070.93%4,200
Dec 23, 20251.071.071.071.071.06-0.93%4,700
Dec 19, 20251.081.081.081.081.07-0.92%500
Dec 17, 20251.091.091.091.091.08-18,000
Dec 16, 20251.111.111.091.091.08-1.80%3,400
Dec 15, 20251.101.111.101.111.10-50,000
Dec 12, 20251.101.111.101.111.10-55,000
Dec 11, 20251.101.111.101.111.100.91%56,000
Dec 10, 20251.101.101.101.101.09-50,000
Dec 9, 20251.101.101.091.101.09-54,300
Dec 8, 20251.091.101.081.101.091.85%65,800
Dec 5, 20251.091.091.081.081.07-1.82%69,100
Dec 4, 20251.091.101.091.101.091.85%59,600
Dec 3, 20251.081.101.071.081.07-0.92%90,800
Dec 2, 20251.081.091.081.091.081.87%51,900
Dec 1, 20251.101.101.071.071.06-2.73%71,400
Nov 28, 20251.131.131.071.101.09-2.65%187,800
Nov 27, 20251.121.131.101.131.121.80%133,400
Nov 26, 20251.131.151.061.111.10-5.13%261,000