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
7 Dec 2021	SGD	0.046	0.046	0.046	0.046	0.046	-0.001 (-2.13%)	50,000
6 Dec 2021	SGD	0.047	0.047	0.047	0.047	0.047	0.0 (0.0%)	0
3 Dec 2021	SGD	0.047	0.047	0.047	0.047	0.047	0.0 (0.0%)	0
2 Dec 2021	SGD	0.047	0.047	0.047	0.047	0.047	0.0 (0.0%)	194,000
1 Dec 2021	SGD	0.047	0.047	0.047	0.047	0.047	0.0 (0.0%)	292,000
30 Nov 2021	SGD	0.047	0.047	0.047	0.047	0.047	-0.001 (-2.08%)	50,000
29 Nov 2021	SGD	0.048	0.048	0.048	0.048	0.048	+0.001 (+2.13%)	67,400
26 Nov 2021	SGD	0.048	0.048	0.047	0.047	0.047	-0.002 (-4.08%)	141,100
25 Nov 2021	SGD	0.049	0.049	0.049	0.049	0.049	-0.001 (-2%)	40,000
24 Nov 2021	SGD	0.05	0.05	0.05	0.05	0.05	+0.001 (+2.04%)	70,000
23 Nov 2021	SGD	0.047	0.051	0.047	0.049	0.049	0.0 (0.0%)	385,600
22 Nov 2021	SGD	0.049	0.049	0.049	0.049	0.049	0.0 (0.0%)	0
19 Nov 2021	SGD	0.047	0.049	0.047	0.049	0.049	+0.002 (+4.26%)	169,700
18 Nov 2021	SGD	0.047	0.047	0.047	0.047	0.047	0.0 (0.0%)	0
17 Nov 2021	SGD	0.047	0.047	0.047	0.047	0.047	0.0 (0.0%)	9,500
16 Nov 2021	SGD	0.049	0.049	0.047	0.047	0.047	-0.004 (-7.84%)	57,900
15 Nov 2021	SGD	0.049	0.051	0.049	0.051	0.051	+0.002 (+4.08%)	75,200
12 Nov 2021	SGD	0.052	0.052	0.049	0.049	0.049	0.0 (0.0%)	40,000
11 Nov 2021	SGD	0.053	0.053	0.049	0.049	0.049	-0.001 (-2%)	55,900
10 Nov 2021	SGD	0.05	0.052	0.05	0.05	0.05	-0.002 (-3.85%)	470,000
9 Nov 2021	SGD	0.052	0.052	0.052	0.052	0.052	-0.001 (-1.89%)	115,000
8 Nov 2021	SGD	0.054	0.054	0.053	0.053	0.053	0.0 (0.0%)	50,100
5 Nov 2021	SGD	0.054	0.054	0.053	0.053	0.053	0.0 (0.0%)	400
3 Nov 2021	SGD	0.051	0.053	0.05	0.053	0.053	-0.002 (-3.64%)	583,200
2 Nov 2021	SGD	0.055	0.055	0.051	0.055	0.055	0.0 (0.0%)	555,500
1 Nov 2021	SGD	0.058	0.058	0.055	0.055	0.055	0.0 (0.0%)	580,800
29 Oct 2021	SGD	0.054	0.056	0.054	0.055	0.055	-0.001 (-1.79%)	755,300
28 Oct 2021	SGD	0.054	0.056	0.054	0.056	0.056	-0.002 (-3.45%)	80,100
27 Oct 2021	SGD	0.058	0.058	0.054	0.058	0.058	+0.001 (+1.75%)	82,700
26 Oct 2021	SGD	0.057	0.057	0.057	0.057	0.057	+0.002 (+3.64%)	300

See Xignite Response |