SES - Delayed Quote
SGD
17LIVE Group Limited (LVR.SI)
0.6000
0.0000
(0.00%)
As of October 30 at 8:58:03 AM GMT+8. Market Open.
Currency in SGD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
-
Oct 29, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
1,900
Oct 28, 2026
0.6500
0.6500
0.6500
0.6500
0.6500
-
Oct 27, 2026
0.6500
0.6500
0.6500
0.6500
0.6500
-
Oct 26, 2026
0.6500
0.6500
0.6500
0.6500
0.6500
-
Oct 23, 2026
0.6500
0.6500
0.6500
0.6500
0.6500
-
Oct 22, 2026
0.6500
0.6500
0.6500
0.6500
0.6500
-
Oct 21, 2026
0.6500
0.6500
0.6500
0.6500
0.6500
-
Oct 20, 2026
0.6500
0.6500
0.6500
0.6500
0.6500
-
Oct 19, 2026
0.6500
0.6500
0.6500
0.6500
0.6500
-
Oct 16, 2026
0.5000
0.6500
0.5000
0.6500
0.6500
8,800
Oct 15, 2026
0.5300
0.5300
0.5250
0.5250
0.5250
200
Oct 14, 2026
0.5600
0.5600
0.5600
0.5600
0.5600
100
Oct 13, 2026
0.5800
0.5800
0.5800
0.5800
0.5800
38,100
Oct 12, 2026
0.6100
0.6100
0.6000
0.6000
0.6000
400
Oct 9, 2026
0.6100
0.6100
0.6100
0.6100
0.6100
1,000
Oct 8, 2026
0.6100
0.6100
0.6100
0.6100
0.6100
5,000
Oct 7, 2026
0.6300
0.6300
0.6100
0.6100
0.6100
24,000
Oct 6, 2026
0.6400
0.6400
0.6300
0.6300
0.6300
13,000
Oct 5, 2026
0.6500
0.6500
0.6500
0.6500
0.6500
35,000
Oct 2, 2026
0.6850
0.6850
0.6850
0.6850
0.6850
10,000
Oct 1, 2026
0.6850
0.6850
0.6850
0.6850
0.6850
-
Sep 30, 2026
0.6850
0.6850
0.6850
0.6850
0.6850
-
Sep 29, 2026
0.6900
0.7000
0.6850
0.6850
0.6850
13,700
Sep 28, 2026
0.7200
0.7250
0.6850
0.6900
0.6900
32,300
Sep 25, 2026
0.7400
0.7400
0.7400
0.7400
0.7400
16,800
Sep 24, 2026
0.7500
0.7500
0.7500
0.7500
0.7500
3,900
Sep 23, 2026
0.7600
0.7600
0.7500
0.7600
0.7600
25,100
Sep 22, 2026
0.7600
0.7600
0.7600
0.7600
0.7600
-
Sep 21, 2026
0.7600
0.7600
0.7600
0.7600
0.7600
500
Sep 18, 2026
0.7600
0.7600
0.7600
0.7600
0.7600
-
Sep 17, 2026
0.7600
0.7600
0.7600
0.7600
0.7600
-
Sep 16, 2026
0.7600
0.7600
0.7600
0.7600
0.7600
-
Sep 15, 2026
0.7600
0.7600
0.7600
0.7600
0.7600
-
Sep 14, 2026
0.7600
0.7600
0.7600
0.7600
0.7600
-
Sep 11, 2026
0.7600
0.7600
0.7600
0.7600
0.7600
-
Sep 10, 2026
0.7600
0.7600
0.7600
0.7600
0.7600
-
Sep 9, 2026
0.7600
0.7600
0.7600
0.7600
0.7600
-
Sep 8, 2026
0.7600
0.7600
0.7600
0.7600
0.7600
-
Sep 7, 2026
0.7600
0.7600
0.7600
0.7600
0.7600
8,000
Sep 4, 2026
0.7500
0.7500
0.7500
0.7500
0.7500
-
Sep 3, 2026
0.7500
0.7500
0.7500
0.7500
0.7500
-
Sep 2, 2026
0.7500
0.7500
0.7500
0.7500
0.7500
-
Sep 1, 2026
0.7950
0.7950
0.7500
0.7500
0.7500
8,500
Aug 31, 2026
0.8000
0.8000
0.8000
0.8000
0.8000
-
Aug 28, 2026
0.8050
0.8050
0.8000
0.8000
0.8000
10,000
Aug 27, 2026
0.8050
0.8050
0.8050
0.8050
0.8050
5,000
Aug 26, 2026
0.8000
0.8050
0.8000
0.8050
0.8050
5,300
Aug 25, 2026
0.8000
0.8000
0.8000
0.8000
0.8000
-
Aug 24, 2026
0.8000
0.8000
0.8000
0.8000
0.8000
-
Aug 21, 2026
0.8000
0.8000
0.8000
0.8000
0.8000
-
Aug 20, 2026
0.8100
0.8100
0.8000
0.8000
0.8000
17,900
Aug 19, 2026
0.8100
0.8100
0.8100
0.8100
0.8100
-
Aug 18, 2026
0.8100
0.8100
0.8100
0.8100
0.8100
-
Aug 17, 2026
0.8100
0.8100
0.8100
0.8100
0.8100
-
Aug 14, 2026
0.8100
0.8100
0.8100
0.8100
0.8100
1,600
Aug 13, 2026
0.8100
0.8100
0.8100
0.8100
0.8100
-
Aug 12, 2026
0.8100
0.8100
0.8100
0.8100
0.8100
-
Aug 11, 2026
0.8100
0.8100
0.8100
0.8100
0.8100
9,500
Aug 7, 2026
0.8050
0.8050
0.8050
0.8050
0.8050
-
Aug 6, 2026
0.8050
0.8050
0.8050
0.8050
0.8050
-
Aug 5, 2026
0.8050
0.8050
0.8050
0.8050
0.8050
-
Aug 4, 2026
0.8050
0.8050
0.8050
0.8050
0.8050
-
Aug 3, 2026
0.8050
0.8050
0.8050
0.8050
0.8050
-
Jul 31, 2026
0.8050
0.8050
0.8050
0.8050
0.8050
-
Jul 30, 2026
0.8050
0.8050
0.8050
0.8050
0.8050
-
Jul 29, 2026
0.8100
0.8100
0.8050
0.8050
0.8050
44,300
Jul 28, 2026
0.8250
0.8250
0.8250
0.8250
0.8250
-
Jul 27, 2026
0.8650
0.9000
0.8250
0.8250
0.8250
17,400
Jul 24, 2026
0.8750
0.8800
0.8700
0.8800
0.8800
6,100
Jul 23, 2026
0.8800
0.8800
0.8800
0.8800
0.8800
-
Jul 22, 2026
0.8800
0.8800
0.8800
0.8800
0.8800
-
Jul 21, 2026
0.8800
0.8800
0.8800
0.8800
0.8800
2,900
Jul 20, 2026
0.8800
0.8800
0.8800
0.8800
0.8800
5,000
Jul 17, 2026
0.8800
0.8800
0.8800
0.8800
0.8800
-
Jul 16, 2026
0.8800
0.8800
0.8800
0.8800
0.8800
-
Jul 15, 2026
0.8800
0.8800
0.8800
0.8800
0.8800
20,000
Jul 14, 2026
0.8850
0.8850
0.8850
0.8850
0.8850
10,000
Jul 13, 2026
0.9000
0.9000
0.9000
0.9000
0.9000
-
Jul 10, 2026
0.9000
0.9000
0.9000
0.9000
0.9000
700
Jul 9, 2026
0.9000
0.9000
0.8850
0.8900
0.8900
32,000
Jul 8, 2026
0.8800
0.9000
0.8800
0.9000
0.9000
20,000
Jul 7, 2026
0.9000
0.9000
0.9000
0.9000
0.9000
4,000
Jul 6, 2026
0.8600
0.9050
0.8600
0.9050
0.9050
40,100
Jul 3, 2026
0.9000
0.9000
0.8550
0.8550
0.8550
23,300
Jul 2, 2026
0.9000
0.9000
0.9000
0.9000
0.9000
14,100
Jul 1, 2026
0.9000
0.9000
0.9000
0.9000
0.9000
20,000
Jun 30, 2026
0.9000
0.9000
0.9000
0.9000
0.9000
20,000
Jun 29, 2026
0.8850
0.9000
0.8350
0.9000
0.9000
21,900
Jun 26, 2026
0.8500
0.8500
0.8500
0.8500
0.8500
-
Jun 25, 2026
0.8500
0.8500
0.8500
0.8500
0.8500
-
Jun 24, 2026
0.8500
0.8500
0.8500
0.8500
0.8500
2,500
Jun 23, 2026
0.8550
0.8550
0.8500
0.8500
0.8500
8,000
Jun 22, 2026
0.8550
0.8550
0.8550
0.8550
0.8550
-
Jun 19, 2026
0.8550
0.8550
0.8550
0.8550
0.8550
100
Jun 18, 2026
0.8350
0.8350
0.8350
0.8350
0.8350
2,000
Jun 17, 2026
0.8950
0.9050
0.8100
0.8350
0.8350
39,800
Jun 16, 2026
0.9000
0.9100
0.9000
0.9100
0.9100
30,000
Jun 15, 2026
0.9000
0.9000
0.8800
0.9000
0.9000
18,400
Jun 12, 2026
0.8350
0.8350
0.8350
0.8350
0.8350
-
Jun 11, 2026
0.8350
0.8350
0.8350
0.8350
0.8350
2,500
Jun 10, 2026
0.8000
0.8350
0.8000
0.8350
0.8350
14,100
Jun 9, 2026
0.8300
0.8300
0.8300
0.8300
0.8300
-
Jun 8, 2026
0.8300
0.8300
0.8300
0.8300
0.8300
10,600
Jun 5, 2026
0.8400
0.8400
0.8400
0.8400
0.8400
-
Jun 4, 2026
0.8500
0.8500
0.8400
0.8400
0.8400
10,000
Jun 3, 2026
0.8600
0.8600
0.8600
0.8600
0.8600
16,300
Jun 2, 2026
0.8550
0.8600
0.8550
0.8600
0.8600
14,600
May 29, 2026
0.8600
0.8600
0.8600
0.8600
0.8600
2,100
May 28, 2026
0.8600
0.8600
0.8600
0.8600
0.8600
18,400
May 26, 2026
0.8550
0.8600
0.8500
0.8600
0.8600
20,600
May 25, 2026
0.8900
0.8900
0.8400
0.8500
0.8500
4,400
May 22, 2026
0.8900
0.8900
0.8900
0.8900
0.8900
15,000
May 21, 2026
0.8900
0.8900
0.8900
0.8900
0.8900
-
May 20, 2026
0.8900
0.8900
0.8900
0.8900
0.8900
-
May 19, 2026
0.8900
0.8900
0.8800
0.8900
0.8900
5,200
May 18, 2026
0.9000
0.9000
0.8900
0.8900
0.8900
5,800
May 15, 2026
0.9000
0.9000
0.9000
0.9000
0.9000
-
May 14, 2026
0.8900
0.9000
0.8900
0.9000
0.9000
3,000
May 13, 2026
0.9000
0.9000
0.9000
0.9000
0.9000
-
May 12, 2026
0.9000
0.9000
0.9000
0.9000
0.9000
-
May 11, 2026
0.9000
0.9000
0.9000
0.9000
0.9000
100
May 8, 2026
0.9000
0.9000
0.9000
0.9000
0.9000
5,000
May 7, 2026
0.9400
0.9400
0.9400
0.9400
0.9400
-
May 6, 2026
0.8950
0.9400
0.8950
0.9400
0.9400
1,400
May 5, 2026
0.8900
0.8900
0.8900
0.8900
0.8900
-
May 4, 2026
0.8900
0.8900
0.8900
0.8900
0.8900
5,100
Apr 30, 2026
0.8850
0.8850
0.8850
0.8850
0.8850
5,700
Apr 29, 2026
0.8900
0.8900
0.8600
0.8850
0.8850
900
Apr 28, 2026
0.8550
0.8600
0.8550
0.8550
0.8550
10,300
Apr 27, 2026
0.8900
0.8900
0.8250
0.8550
0.8550
50,800
Apr 24, 2026
0.8850
0.8900
0.8850
0.8900
0.8900
25,100
Apr 23, 2026
0.9200
0.9200
0.8750
0.8900
0.8900
25,000
Apr 22, 2026
0.9300
0.9350
0.9300
0.9350
0.9350
5,000
Apr 21, 2026
0.9250
0.9300
0.9250
0.9300
0.9300
9,800
Apr 20, 2026
0.9100
0.9250
0.9100
0.9250
0.9250
46,000
Apr 17, 2026
0.9000
0.9100
0.8900
0.9100
0.9100
52,000
Apr 16, 2026
0.8400
0.8950
0.8400
0.8850
0.8850
39,900
Apr 15, 2026
0.7950
0.8300
0.7950
0.8300
0.8300
35,100
Apr 14, 2026
0.7800
0.7850
0.7800
0.7850
0.7850
7,000
Apr 13, 2026
0.7650
0.7800
0.7650
0.7650
0.7650
35,200
Apr 10, 2026
0.7400
0.7650
0.7350
0.7650
0.7650
24,800
Apr 9, 2026
0.7500
0.7600
0.7500
0.7600
0.7600
231,000
Apr 8, 2026
0.7400
0.7550
0.7400
0.7550
0.7550
188,200
Apr 7, 2026
0.7300
0.7550
0.7300
0.7550
0.7550
5,500
Apr 6, 2026
0.7300
0.7300
0.7300
0.7300
0.7300
-
Apr 2, 2026
0.7300
0.7300
0.7200
0.7300
0.7300
6,000
Apr 1, 2026
0.7400
0.7400
0.7400
0.7400
0.7400
2,500
Mar 31, 2026
0.7450
0.7450
0.7400
0.7450
0.7450
2,000
Mar 30, 2026
0.7250
0.7350
0.7250
0.7350
0.7350
10,200
Mar 27, 2026
0.7400
0.7400
0.7300
0.7300
0.7300
79,300
Mar 26, 2026
0.005
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
0.7600
0.7600
0.7500
0.7500
0.7500
17,400
Mar 25, 2026
0.7650
0.7700
0.7650
0.7700
0.7650
2,500
Mar 24, 2026
0.7650
0.7650
0.7600
0.7600
0.7551
9,000
Mar 23, 2026
0.7700
0.7700
0.7500
0.7500
0.7451
11,900
Mar 20, 2026
0.7600
0.7750
0.7550
0.7750
0.7700
24,000
Mar 19, 2026
0.7750
0.7850
0.7600
0.7600
0.7551
17,000
Mar 18, 2026
0.7700
0.7700
0.7700
0.7700
0.7650
4,000
Mar 17, 2026
0.7650
0.7700
0.7600
0.7700
0.7650
16,600
Mar 16, 2026
0.8000
0.8000
0.7600
0.7600
0.7551
66,300
Mar 13, 2026
0.8200
0.8200
0.8050
0.8050
0.7998
23,500
Mar 12, 2026
0.8200
0.8200
0.8200
0.8200
0.8147
10,000
Mar 11, 2026
0.8200
0.8300
0.8200
0.8250
0.8196
11,100
Mar 10, 2026
0.8300
0.8300
0.8300
0.8300
0.8246
13,000
Mar 9, 2026
0.8300
0.8300
0.8200
0.8200
0.8147
26,000
Mar 6, 2026
0.8300
0.8500
0.8300
0.8500
0.8445
21,100
Mar 5, 2026
0.8650
0.8650
0.8300
0.8550
0.8494
66,400
Mar 4, 2026
0.8700
0.8700
0.8650
0.8650
0.8594
6,200
Mar 3, 2026
0.8800
0.8800
0.8800
0.8800
0.8743
1,000
Mar 2, 2026
0.8950
0.8950
0.8700
0.8850
0.8793
166,100
Feb 27, 2026
0.9000
0.9000
0.9000
0.9000
0.8942
2,100
Feb 26, 2026
0.9200
0.9200
0.9000
0.9000
0.8942
66,800
Feb 25, 2026
0.9100
0.9100
0.9100
0.9100
0.9041
100
Feb 24, 2026
0.9150
0.9150
0.8950
0.9050
0.8991
205,600
Feb 23, 2026
0.9200
0.9400
0.9200
0.9250
0.9190
7,900
Feb 20, 2026
0.9300
0.9350
0.9250
0.9300
0.9240
77,200
Feb 19, 2026
0.9350
0.9350
0.9300
0.9300
0.9240
3,100
Feb 16, 2026
0.9300
0.9300
0.9300
0.9300
0.9240
900
Feb 13, 2026
0.9150
0.9250
0.9150
0.9250
0.9190
12,400
Feb 12, 2026
0.9300
0.9350
0.9200
0.9200
0.9140
50,500
Feb 11, 2026
0.9300
0.9350
0.9150
0.9350
0.9289
34,700
Feb 10, 2026
0.9200
0.9200
0.9050
0.9200
0.9140
22,600
Feb 9, 2026
0.9200
0.9200
0.9200
0.9200
0.9140
7,000
Feb 6, 2026
0.9100
0.9200
0.9050
0.9200
0.9140
30,700
Feb 5, 2026
0.9100
0.9250
0.9100
0.9150
0.9091
38,700
Feb 4, 2026
0.9200
0.9200
0.9150
0.9200
0.9140
29,200
Feb 3, 2026
0.9250
0.9250
0.9200
0.9200
0.9140
27,000
Feb 2, 2026
0.9400
0.9400
0.9350
0.9350
0.9289
32,400
Jan 30, 2026
0.9400
0.9400
0.9250
0.9400
0.9339
89,000
Jan 29, 2026
0.9550
0.9600
0.9350
0.9400
0.9339
143,900
Jan 28, 2026
1.0100
1.0100
0.9500
0.9750
0.9687
217,600
Jan 27, 2026
1.0300
1.0400
1.0000
1.0200
1.0134
84,100
Jan 26, 2026
1.0500
1.0500
1.0200
1.0400
1.0332
40,400
Jan 23, 2026
1.0400
1.0600
1.0400
1.0600
1.0531
30,100
Jan 22, 2026
1.0700
1.0700
1.0200
1.0600
1.0531
57,800
Jan 21, 2026
1.1000
1.1000
1.0800
1.0800
1.0730
20,500
Jan 20, 2026
1.1000
1.1000
1.0900
1.0900
1.0829
21,500
Jan 19, 2026
1.1000
1.1000
1.0900
1.1000
1.0929
20,000
Jan 16, 2026
1.1000
1.1000
1.0900
1.1000
1.0929
30,000
Jan 15, 2026
1.1000
1.1000
1.1000
1.1000
1.0929
30,000
Jan 14, 2026
1.0900
1.1000
1.0600
1.1000
1.0929
34,500
Jan 13, 2026
1.1000
1.1000
1.0900
1.1000
1.0929
30,000
Jan 12, 2026
1.0900
1.1000
1.0900
1.1000
1.0929
30,000
Jan 9, 2026
1.1000
1.1000
1.1000
1.1000
1.0929
70,000
Jan 8, 2026
1.1000
1.1000
1.0800
1.1000
1.0929
51,300
Jan 7, 2026
1.1000
1.1000
1.1000
1.1000
1.0929
50,000
Jan 6, 2026
1.1000
1.1100
1.0900
1.1000
1.0929
67,100
Jan 5, 2026
1.0400
1.1100
1.0400
1.1000
1.0929
75,300
Jan 2, 2026
1.0400
1.0400
1.0400
1.0400
1.0332
-
Dec 31, 2025
1.0500
1.0500
1.0300
1.0400
1.0332
12,200
Dec 30, 2025
1.0600
1.0600
1.0600
1.0600
1.0531
-
Dec 29, 2025
1.0600
1.0600
1.0600
1.0600
1.0531
1,000
Dec 26, 2025
1.0800
1.0800
1.0600
1.0700
1.0631
15,100
Dec 24, 2025
1.0700
1.0800
1.0700
1.0800
1.0730
4,200
Dec 23, 2025
1.0700
1.0700
1.0700
1.0700
1.0631
4,700
Dec 22, 2025
1.0800
1.0800
1.0800
1.0800
1.0730
-
Dec 19, 2025
1.0800
1.0800
1.0800
1.0800
1.0730
500
Dec 18, 2025
1.0900
1.0900
1.0900
1.0900
1.0829
-
Dec 17, 2025
1.0900
1.0900
1.0900
1.0900
1.0829
18,000
Dec 16, 2025
1.1100
1.1100
1.0900
1.0900
1.0829
3,400
Dec 15, 2025
1.1000
1.1100
1.1000
1.1100
1.1028
50,000
Dec 12, 2025
1.1000
1.1100
1.1000
1.1100
1.1028
55,000
Dec 11, 2025
1.1000
1.1100
1.1000
1.1100
1.1028
56,000
Dec 10, 2025
1.1000
1.1000
1.1000
1.1000
1.0929
50,000
Dec 9, 2025
1.1000
1.1000
1.0900
1.1000
1.0929
54,300
Dec 8, 2025
1.0900
1.1000
1.0800
1.1000
1.0929
65,800
Dec 5, 2025
1.0900
1.0900
1.0800
1.0800
1.0730
69,100
Dec 4, 2025
1.0900
1.1000
1.0900
1.1000
1.0929
59,600
Dec 3, 2025
1.0800
1.1000
1.0700
1.0800
1.0730
90,800
Dec 2, 2025
1.0800
1.0900
1.0800
1.0900
1.0829
51,900
Dec 1, 2025
1.1000
1.1000
1.0700
1.0700
1.0631
71,400
Nov 28, 2025
1.1300
1.1300
1.0700
1.1000
1.0929
187,800
Nov 27, 2025
1.1200
1.1300
1.1000
1.1300
1.1227
133,400
Nov 26, 2025
1.1300
1.1500
1.0600
1.1100
1.1028
261,000
Nov 25, 2025
1.1600
1.1700
1.1600
1.1700
1.1624
167,800
Nov 24, 2025
1.1700
1.1700
1.1500
1.1500
1.1425
139,100
Nov 21, 2025
1.1800
1.1800
1.1600
1.1700
1.1624
101,000
Nov 20, 2025
1.1900
1.1900
1.1500
1.1900
1.1823
103,400
Nov 19, 2025
1.1800
1.1800
1.1100
1.1400
1.1326
131,000
Nov 18, 2025
1.1900
1.1900
1.1300
1.1800
1.1723
112,900
Nov 17, 2025
1.1800
1.1900
1.1700
1.1900
1.1823
61,900
Nov 14, 2025
1.1600
1.1700
1.1600
1.1700
1.1624
73,900
Nov 13, 2025
1.1300
1.1500
1.1300
1.1500
1.1425
106,700
Nov 12, 2025
1.1100
1.1300
1.1100
1.1300
1.1227
110,000
Nov 11, 2025
1.1000
1.1100
1.1000
1.1100
1.1028
99,000
Nov 10, 2025
1.0800
1.1000
1.0700
1.1000
1.0929
116,300
Nov 7, 2025
1.0600
1.0800
1.0600
1.0800
1.0730
97,400
Nov 6, 2025
1.0400
1.0800
1.0400
1.0800
1.0730
174,500
Nov 5, 2025
1.0100
1.0400
1.0000
1.0400
1.0332
111,300
Nov 4, 2025
1.0300
1.0500
1.0000
1.0000
0.9935
161,100
Nov 3, 2025
1.0400
1.0400
1.0300
1.0400
1.0332
115,900
