tiprankstipranks
17LIVE Group Limited (SG:LVR)
SGX:LVR
Singapore Market
LVR
17LIVE Group Limited
RESEARCH TOOLSreports
Want to see SG:LVR full AI Analyst Report?

17LIVE Group Limited (LVR) Historical Prices

13 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 17, 2026
0.90
0.91
0.89
0.91
0.91
+2.82%
52,000
1.29
Apr 16, 2026
0.84
0.90
0.84
0.89
0.89
+6.63%
39,900
1.00
Apr 15, 2026
0.80
0.83
0.80
0.83
0.83
+5.73%
35,100
0.88
Apr 14, 2026
0.78
0.79
0.78
0.79
0.79
+2.61%
7,000
0.17
Apr 13, 2026
0.77
0.78
0.77
0.77
0.77
0.00%
35,200
0.88
Apr 10, 2026
0.74
0.77
0.74
0.77
0.77
+0.66%
24,800
0.62
Apr 09, 2026
0.75
0.76
0.75
0.76
0.76
+0.66%
231,000
6.23
Apr 08, 2026
0.74
0.76
0.74
0.76
0.76
0.00%
188,200
5.35
Apr 07, 2026
0.73
0.76
0.73
0.76
0.76
+3.42%
5,500
0.15
Apr 06, 2026
0.73
0.73
0.72
0.73
0.73
0.00%
0
0.00
Apr 03, 2026
0.73
0.73
0.72
0.73
0.73
0.00%
0
0.00
Apr 02, 2026
0.73
0.73
0.72
0.73
0.73
-1.35%
6,000
0.15
Apr 01, 2026
0.74
0.74
0.74
0.74
0.74
-0.67%
2,500
0.06
Mar 31, 2026
0.75
0.75
0.74
0.75
0.75
+1.36%
2,000
0.05
Mar 30, 2026
0.73
0.74
0.73
0.74
0.74
+0.68%
10,200
0.26
Mar 27, 2026
0.74
0.74
0.73
0.73
0.73
-2.67%
79,300
2.11
Mar 26, 2026
0.76
0.76
0.75
0.75
0.75
-1.96%
17,400
0.47
Mar 25, 2026
0.77
0.77
0.77
0.77
0.77
+1.32%
2,500
0.07
Mar 24, 2026
0.77
0.77
0.76
0.76
0.76
+1.34%
9,000
0.24
Mar 23, 2026
0.77
0.77
0.75
0.75
0.75
-3.12%
11,900
0.32
Mar 20, 2026
0.76
0.78
0.76
0.78
0.77
+1.85%
24,000
0.65
Mar 19, 2026
0.78
0.79
0.76
0.76
0.76
-1.31%
17,000
0.46
Mar 18, 2026
0.77
0.77
0.77
0.77
0.77
0.00%
4,000
0.11
Mar 17, 2026
0.77
0.77
0.76
0.77
0.77
+1.32%
16,600
0.46
Mar 16, 2026
0.80
0.80
0.76
0.76
0.76
-5.51%
66,300
1.86
Mar 13, 2026
0.82
0.82
0.81
0.81
0.80
-1.84%
23,500
0.67
Mar 12, 2026
0.82
0.82
0.82
0.82
0.81
-0.61%
10,000
0.28
Mar 11, 2026
0.82
0.83
0.82
0.83
0.82
-0.61%
11,100
0.30
Mar 10, 2026
0.83
0.83
0.83
0.83
0.82
+1.23%
13,000
0.35
Mar 09, 2026
0.83
0.83
0.82
0.82
0.81
-3.55%
26,000
0.69
Mar 06, 2026
0.83
0.85
0.83
0.85
0.84
-0.59%
21,100
0.55
Mar 05, 2026
0.87
0.87
0.83
0.86
0.85
-1.16%
66,400
1.74
Mar 04, 2026
0.87
0.87
0.87
0.87
0.86
-1.72%
6,200
0.16
Mar 03, 2026
0.88
0.88
0.88
0.88
0.87
-0.57%
1,000
0.02
Mar 02, 2026
0.90
0.90
0.87
0.89
0.88
-1.68%
166,100
4.27
Feb 27, 2026
0.90
0.90
0.90
0.90
0.89
0.00%
2,100
0.05
Feb 26, 2026
0.92
0.92
0.90
0.90
0.89
-1.11%
66,800
1.68
Feb 25, 2026
0.91
0.91
0.91
0.91
0.90
+0.56%
100
<0.01
Feb 24, 2026
0.92
0.92
0.90
0.91
0.90
-2.07%
205,600
4.94
Feb 23, 2026
0.92
0.94
0.92
0.93
0.92
-0.54%
7,900
0.17
Feb 20, 2026
0.93
0.94
0.93
0.93
0.92
0.00%
77,200
1.64
Feb 19, 2026
0.94
0.94
0.93
0.93
0.92
0.00%
3,100
0.06
Feb 18, 2026
0.93
0.93
0.93
0.93
0.92
0.00%
0
0.00
Feb 17, 2026
0.93
0.93
0.93
0.93
0.92
0.00%
0
0.00
Feb 16, 2026
0.93
0.93
0.93
0.93
0.92
+0.54%
900
0.02
Feb 13, 2026
0.92
0.93
0.92
0.93
0.92
+0.44%
12,400
0.22
Feb 12, 2026
0.93
0.94
0.92
0.92
0.91
-1.51%
50,500
0.90
Feb 11, 2026
0.93
0.94
0.92
0.94
0.93
+1.53%
34,700
0.61
Feb 10, 2026
0.92
0.92
0.91
0.92
0.91
0.00%
22,600
0.39
Feb 09, 2026
0.92
0.92
0.92
0.92
0.91
0.00%
7,000
0.12
Rows:
50