17LIVE Group Limited (SGX:LVR)
Singapore
· Delayed Price · Currency is SGD 1.080
-0.010 (-0.92%)
At close: Dec 3, 2025
17LIVE Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -1.82% | 69,100 |
| Dec 4, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 1.85% | 59,600 |
| Dec 3, 2025 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 90,800 |
| Dec 2, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 1.87% | 51,900 |
| Dec 1, 2025 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -2.73% | 71,400 |
| Nov 28, 2025 | 1.13 | 1.13 | 1.07 | 1.10 | 1.10 | -2.65% | 187,800 |
| Nov 27, 2025 | 1.12 | 1.13 | 1.10 | 1.13 | 1.13 | 1.80% | 133,400 |
| Nov 26, 2025 | 1.13 | 1.15 | 1.06 | 1.11 | 1.11 | -5.13% | 261,000 |
| Nov 25, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 1.74% | 167,800 |
| Nov 24, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 139,100 |
| Nov 21, 2025 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -1.68% | 101,000 |
| Nov 20, 2025 | 1.19 | 1.19 | 1.15 | 1.19 | 1.19 | 4.39% | 103,400 |
| Nov 19, 2025 | 1.18 | 1.18 | 1.11 | 1.14 | 1.14 | -3.39% | 131,000 |
| Nov 18, 2025 | 1.19 | 1.19 | 1.13 | 1.18 | 1.18 | -0.84% | 112,900 |
| Nov 17, 2025 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 1.71% | 61,900 |
| Nov 14, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 1.74% | 73,900 |
| Nov 13, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 1.77% | 106,700 |
| Nov 12, 2025 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 1.80% | 110,000 |
| Nov 11, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | 99,000 |
| Nov 10, 2025 | 1.08 | 1.10 | 1.07 | 1.10 | 1.10 | 1.85% | 116,300 |
| Nov 7, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | - | 97,400 |
| Nov 6, 2025 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 3.85% | 174,500 |
| Nov 5, 2025 | 1.01 | 1.04 | 1.00 | 1.04 | 1.04 | 4.00% | 111,300 |
| Nov 4, 2025 | 1.03 | 1.05 | 1.00 | 1.00 | 1.00 | -3.85% | 161,100 |
| Nov 3, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 115,900 |
| Oct 31, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.98% | 52,400 |
| Oct 30, 2025 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 2.02% | 108,400 |
| Oct 29, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 1.54% | 112,300 |
| Oct 28, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.52% | 29,600 |
| Oct 27, 2025 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 2.65% | 77,200 |
| Oct 24, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.53% | 87,800 |
| Oct 23, 2025 | 0.90 | 0.94 | 0.89 | 0.94 | 0.94 | 4.44% | 228,000 |
| Oct 22, 2025 | 0.91 | 0.91 | 0.89 | 0.90 | 0.90 | -1.10% | 274,100 |
| Oct 21, 2025 | 0.91 | 0.92 | 0.89 | 0.91 | 0.91 | 2.82% | 266,000 |
| Oct 17, 2025 | 0.86 | 0.90 | 0.82 | 0.89 | 0.89 | 1.72% | 390,400 |
| Oct 16, 2025 | 0.94 | 0.94 | 0.87 | 0.87 | 0.87 | -6.95% | 129,100 |
| Oct 15, 2025 | 0.94 | 0.94 | 0.91 | 0.94 | 0.94 | 1.08% | 157,100 |
| Oct 14, 2025 | 0.98 | 0.99 | 0.91 | 0.93 | 0.93 | -4.15% | 401,900 |
| Oct 13, 2025 | 0.96 | 0.98 | 0.95 | 0.97 | 0.97 | 0.52% | 269,900 |
| Oct 10, 2025 | 1.00 | 1.01 | 0.95 | 0.96 | 0.96 | -3.52% | 490,600 |
| Oct 9, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -1.49% | 178,700 |
| Oct 8, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | - | 198,900 |
| Oct 7, 2025 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 120,400 |
| Oct 6, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | - | 111,400 |
| Oct 3, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 174,000 |
| Oct 2, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 134,400 |
| Oct 1, 2025 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | -0.95% | 151,400 |
| Sep 30, 2025 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 84,600 |
| Sep 29, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 110,900 |
| Sep 26, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 69,700 |