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 (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
1 Oct 2020	SGD	0.073	0.075	0.072	0.075	0.075	-0.002 (-2.60%)	330,100
30 Sep 2020	SGD	0.075	0.077	0.075	0.077	0.077	+0.005 (+6.94%)	153,900
29 Sep 2020	SGD	0.072	0.072	0.071	0.072	0.072	-0.002 (-2.70%)	154,000
28 Sep 2020	SGD	0.074	0.074	0.074	0.074	0.074	0.0 (0.0%)	0
25 Sep 2020	SGD	0.074	0.076	0.074	0.074	0.074	+0.001 (+1.37%)	609,400
24 Sep 2020	SGD	0.073	0.073	0.073	0.073	0.073	-0.001 (-1.35%)	30,000
23 Sep 2020	SGD	0.072	0.074	0.072	0.074	0.074	-0.001 (-1.33%)	253,000
22 Sep 2020	SGD	0.073	0.075	0.072	0.075	0.075	+0.003 (+4.17%)	800,000
21 Sep 2020	SGD	0.075	0.075	0.072	0.072	0.072	-0.007 (-8.86%)	130,000
18 Sep 2020	SGD	0.079	0.079	0.079	0.079	0.079	+0.001 (+1.28%)	35,000
17 Sep 2020	SGD	0.075	0.081	0.075	0.078	0.078	+0.002 (+2.63%)	1,361,800
16 Sep 2020	SGD	0.072	0.076	0.072	0.076	0.076	+0.005 (+7.04%)	1,151,200
15 Sep 2020	SGD	0.07	0.073	0.07	0.071	0.071	0.0 (0.0%)	318,000
14 Sep 2020	SGD	0.073	0.073	0.07	0.071	0.071	-0.003 (-4.05%)	518,300
11 Sep 2020	SGD	0.071	0.074	0.07	0.074	0.074	-0.001 (-1.33%)	253,000
10 Sep 2020	SGD	0.077	0.077	0.075	0.075	0.075	-0.002 (-2.60%)	1,047,300
9 Sep 2020	SGD	0.076	0.078	0.076	0.077	0.077	0.0 (0.0%)	618,600
8 Sep 2020	SGD	0.082	0.082	0.077	0.077	0.077	-0.004 (-4.94%)	1,109,000
7 Sep 2020	SGD	0.083	0.084	0.08	0.081	0.081	-0.001 (-1.22%)	820,100
4 Sep 2020	SGD	0.085	0.085	0.081	0.082	0.082	-0.001 (-1.20%)	1,521,100
3 Sep 2020	SGD	0.088	0.089	0.081	0.083	0.083	-0.005 (-5.68%)	1,693,300
2 Sep 2020	SGD	0.089	0.09	0.086	0.088	0.088	-0.001 (-1.12%)	1,113,100
1 Sep 2020	SGD	0.088	0.09	0.087	0.089	0.089	+0.001 (+1.14%)	1,406,100
31 Aug 2020	SGD	0.089	0.093	0.088	0.088	0.088	-0.001 (-1.12%)	3,743,300
28 Aug 2020	SGD	0.089	0.09	0.088	0.089	0.089	0.0 (0.0%)	1,550,500
27 Aug 2020	SGD	0.088	0.09	0.088	0.089	0.089	+0.001 (+1.14%)	1,342,400
26 Aug 2020	SGD	0.09	0.091	0.088	0.088	0.088	-0.001 (-1.12%)	1,577,700
25 Aug 2020	SGD	0.092	0.092	0.088	0.089	0.089	-0.001 (-1.11%)	2,702,900
24 Aug 2020	SGD	0.089	0.092	0.087	0.09	0.09	+0.002 (+2.27%)	2,486,100
21 Aug 2020	SGD	0.089	0.092	0.087	0.088	0.088	0.0 (0.0%)	2,236,600

See Xignite Response |