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
30 Jul 2021	SGD	0.061	0.064	0.06	0.062	0.062	-0.001 (-1.59%)	214,500
29 Jul 2021	SGD	0.064	0.064	0.061	0.063	0.063	+0.002 (+3.28%)	200,100
28 Jul 2021	SGD	0.06	0.064	0.06	0.061	0.061	-0.002 (-3.17%)	102,000
27 Jul 2021	SGD	0.062	0.064	0.062	0.063	0.063	-0.002 (-3.08%)	155,200
26 Jul 2021	SGD	0.068	0.068	0.062	0.065	0.065	-0.004 (-5.80%)	1,123,100
23 Jul 2021	SGD	0.068	0.069	0.068	0.069	0.069	+0.002 (+2.99%)	345,500
22 Jul 2021	SGD	0.067	0.068	0.067	0.067	0.067	-0.001 (-1.47%)	267,300
21 Jul 2021	SGD	0.068	0.068	0.068	0.068	0.068	0.0 (0.0%)	0
19 Jul 2021	SGD	0.068	0.068	0.068	0.068	0.068	-0.001 (-1.45%)	260,000
16 Jul 2021	SGD	0.069	0.069	0.069	0.069	0.069	0.0 (0.0%)	200,100
15 Jul 2021	SGD	0.07	0.07	0.069	0.069	0.069	-0.001 (-1.43%)	154,800
14 Jul 2021	SGD	0.07	0.07	0.07	0.07	0.07	+0.001 (+1.45%)	1,095,100
13 Jul 2021	SGD	0.07	0.07	0.067	0.069	0.069	+0.001 (+1.47%)	462,900
12 Jul 2021	SGD	0.068	0.068	0.068	0.068	0.068	-0.001 (-1.45%)	20,000
9 Jul 2021	SGD	0.069	0.069	0.069	0.069	0.069	0.0 (0.0%)	192,100
8 Jul 2021	SGD	0.07	0.07	0.069	0.069	0.069	-0.001 (-1.43%)	1,883,200
7 Jul 2021	SGD	0.069	0.07	0.069	0.07	0.07	+0.001 (+1.45%)	358,400
6 Jul 2021	SGD	0.07	0.07	0.069	0.069	0.069	-0.001 (-1.43%)	110,000
5 Jul 2021	SGD	0.07	0.071	0.07	0.07	0.07	-0.001 (-1.41%)	851,000
2 Jul 2021	SGD	0.071	0.071	0.069	0.071	0.071	+0.002 (+2.90%)	982,200
1 Jul 2021	SGD	0.07	0.071	0.069	0.069	0.069	-0.001 (-1.43%)	102,200
30 Jun 2021	SGD	0.068	0.07	0.068	0.07	0.07	+0.002 (+2.94%)	370,200
29 Jun 2021	SGD	0.069	0.069	0.068	0.068	0.068	+0.001 (+1.49%)	717,800
28 Jun 2021	SGD	0.067	0.067	0.067	0.067	0.067	0.0 (0.0%)	238,900
25 Jun 2021	SGD	0.069	0.069	0.067	0.067	0.067	0.0 (0.0%)	400,600
24 Jun 2021	SGD	0.069	0.07	0.067	0.067	0.067	-0.003 (-4.29%)	1,869,000
23 Jun 2021	SGD	0.07	0.07	0.07	0.07	0.07	0.0 (0.0%)	355,800
22 Jun 2021	SGD	0.07	0.071	0.07	0.07	0.07	0.0 (0.0%)	824,300
21 Jun 2021	SGD	0.07	0.071	0.07	0.07	0.07	+0.001 (+1.45%)	1,405,700
18 Jun 2021	SGD	0.072	0.072	0.069	0.069	0.069	-0.003 (-4.17%)	3,708,400

See Xignite Response |