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
24 Jun 2020	SGD	0.1	0.102	0.097	0.097	0.097	-0.001 (-1.02%)	5,284,400
23 Jun 2020	SGD	0.103	0.103	0.095	0.098	0.098	-0.004 (-3.92%)	7,198,100
22 Jun 2020	SGD	0.099	0.102	0.095	0.102	0.102	+0.003 (+3.03%)	3,949,300
19 Jun 2020	SGD	0.104	0.104	0.099	0.099	0.099	-0.005 (-4.81%)	1,954,500
18 Jun 2020	SGD	0.104	0.106	0.101	0.104	0.104	+0.001 (+0.97%)	7,942,000
17 Jun 2020	SGD	0.093	0.106	0.091	0.103	0.103	+0.009 (+9.57%)	31,104,200
16 Jun 2020	SGD	0.098	0.099	0.092	0.094	0.094	-0.001 (-1.05%)	18,515,000
15 Jun 2020	SGD	0.085	0.097	0.084	0.095	0.095	+0.013 (+15.85%)	30,175,800
12 Jun 2020	SGD	0.076	0.082	0.076	0.082	0.082	+0.005 (+6.49%)	2,963,900
11 Jun 2020	SGD	0.08	0.08	0.076	0.077	0.077	-0.003 (-3.75%)	2,496,200
10 Jun 2020	SGD	0.078	0.082	0.078	0.08	0.08	+0.002 (+2.56%)	786,200
9 Jun 2020	SGD	0.082	0.087	0.078	0.078	0.078	-0.008 (-9.30%)	2,084,300
8 Jun 2020	SGD	0.09	0.091	0.085	0.086	0.086	-0.003 (-3.37%)	1,581,000
5 Jun 2020	SGD	0.088	0.092	0.086	0.089	0.089	+0.003 (+3.49%)	13,622,000
4 Jun 2020	SGD	0.084	0.086	0.079	0.086	0.086	+0.003 (+3.61%)	6,331,500
3 Jun 2020	SGD	0.083	0.085	0.081	0.083	0.083	+0.002 (+2.47%)	3,763,800
2 Jun 2020	SGD	0.08	0.082	0.078	0.081	0.081	+0.002 (+2.53%)	2,435,300
1 Jun 2020	SGD	0.076	0.082	0.076	0.079	0.079	+0.003 (+3.95%)	2,115,300
29 May 2020	SGD	0.077	0.077	0.076	0.076	0.076	+0.001 (+1.33%)	150,000
28 May 2020	SGD	0.08	0.08	0.075	0.075	0.075	-0.001 (-1.32%)	377,800
27 May 2020	SGD	0.078	0.082	0.075	0.076	0.076	-0.001 (-1.30%)	2,585,200
26 May 2020	SGD	0.073	0.079	0.073	0.077	0.077	+0.002 (+2.67%)	1,130,500
22 May 2020	SGD	0.079	0.079	0.074	0.075	0.075	-0.005 (-6.25%)	1,213,000
21 May 2020	SGD	0.081	0.081	0.079	0.08	0.08	-0.003 (-3.61%)	810,400
20 May 2020	SGD	0.08	0.084	0.079	0.083	0.083	+0.003 (+3.75%)	4,920,800
19 May 2020	SGD	0.084	0.084	0.075	0.08	0.08	-0.002 (-2.44%)	2,233,000
18 May 2020	SGD	0.082	0.085	0.08	0.082	0.082	+0.002 (+2.50%)	1,045,100
15 May 2020	SGD	0.083	0.085	0.078	0.08	0.08	-0.002 (-2.44%)	1,269,200
14 May 2020	SGD	0.082	0.084	0.081	0.082	0.082	-0.003 (-3.53%)	741,000
13 May 2020	SGD	0.081	0.089	0.08	0.085	0.085	+0.004 (+4.94%)	10,866,800

See Xignite Response |