Y Ventures Recent Share Price (SGX:1F1)

15 Followers SGX:1F1 - Y Ventures Group Ltd Y Ventures
Sector: Consumer Discretionary, Industry: Internet & Direct Marketing Retail

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
13 Oct 2021	SGD	0.054	0.057	0.054	0.055	0.055	+0.001 (+1.85%)	314,700
12 Oct 2021	SGD	0.054	0.054	0.054	0.054	0.054	0.0 (0.0%)	0
11 Oct 2021	SGD	0.052	0.054	0.052	0.054	0.054	+0.002 (+3.85%)	100,000
8 Oct 2021	SGD	0.052	0.052	0.052	0.052	0.052	0.0 (0.0%)	200,300
7 Oct 2021	SGD	0.054	0.055	0.052	0.052	0.052	-0.002 (-3.70%)	500
6 Oct 2021	SGD	0.054	0.054	0.053	0.054	0.054	0.0 (0.0%)	150,300
5 Oct 2021	SGD	0.054	0.054	0.054	0.054	0.054	+0.003 (+5.88%)	200
4 Oct 2021	SGD	0.052	0.055	0.051	0.051	0.051	-0.001 (-1.92%)	613,600
1 Oct 2021	SGD	0.053	0.053	0.052	0.052	0.052	-0.001 (-1.89%)	200,100
30 Sep 2021	SGD	0.054	0.054	0.053	0.053	0.053	-0.001 (-1.85%)	56,700
29 Sep 2021	SGD	0.054	0.054	0.054	0.054	0.054	-0.002 (-3.57%)	200
28 Sep 2021	SGD	0.056	0.056	0.056	0.056	0.056	0.0 (0.0%)	0
27 Sep 2021	SGD	0.061	0.062	0.056	0.056	0.056	-0.003 (-5.08%)	2,636,100
24 Sep 2021	SGD	0.055	0.059	0.052	0.059	0.059	+0.007 (+13.46%)	1,195,300
23 Sep 2021	SGD	0.052	0.052	0.052	0.052	0.052	0.0 (0.0%)	100,000
22 Sep 2021	SGD	0.053	0.053	0.052	0.052	0.052	-0.001 (-1.89%)	66,600
21 Sep 2021	SGD	0.053	0.053	0.052	0.053	0.053	0.0 (0.0%)	187,700
20 Sep 2021	SGD	0.052	0.053	0.051	0.053	0.053	+0.001 (+1.92%)	300,100
17 Sep 2021	SGD	0.052	0.052	0.052	0.052	0.052	0.0 (0.0%)	0
16 Sep 2021	SGD	0.052	0.052	0.052	0.052	0.052	0.0 (0.0%)	50,100
15 Sep 2021	SGD	0.053	0.053	0.052	0.052	0.052	-0.001 (-1.89%)	50,100
14 Sep 2021	SGD	0.053	0.053	0.053	0.053	0.053	-0.005 (-8.62%)	1,700
13 Sep 2021	SGD	0.06	0.06	0.054	0.058	0.058	-0.001 (-1.69%)	93,300
10 Sep 2021	SGD	0.056	0.064	0.055	0.059	0.059	+0.003 (+5.36%)	11,100
9 Sep 2021	SGD	0.055	0.067	0.055	0.056	0.056	+0.004 (+7.69%)	1,129,700
8 Sep 2021	SGD	0.052	0.052	0.052	0.052	0.052	0.0 (0.0%)	150,000
7 Sep 2021	SGD	0.052	0.052	0.052	0.052	0.052	0.0 (0.0%)	0
6 Sep 2021	SGD	0.052	0.052	0.052	0.052	0.052	-0.002 (-3.70%)	100
3 Sep 2021	SGD	0.052	0.057	0.052	0.054	0.054	+0.003 (+5.88%)	542,000
2 Sep 2021	SGD	0.051	0.054	0.051	0.051	0.051	-0.001 (-1.92%)	150,200

See Xignite Response |