Yahoo

Mail

Singapore markets closed

Straits Times Index
3,176.51
-11.15(-0.35%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,838.25
-38.80(-0.49%)
Bitcoin USD
64,876.18
+3,252.25(+5.28%)
CMC Crypto 200
1,332.81
+20.19(+1.56%)

Y Ventures Group Ltd. (1F1.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.0160

0.0000

(0.00%)

At close: 09:18AM SGT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
17 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
16 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	6,500
15 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
12 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
11 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
09 Apr 2024	0.0150	0.0160	0.0150	0.0160	0.0160	509,500
08 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
05 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
04 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
03 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
02 Apr 2024	0.0140	0.0160	0.0140	0.0160	0.0160	10,000
01 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
28 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
27 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
26 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
25 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
22 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
21 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	150,000
20 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
19 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
18 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	15,000
15 Mar 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
14 Mar 2024	0.0150	0.0160	0.0150	0.0160	0.0160	85,000
13 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
12 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
11 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
08 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
07 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
06 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	600
05 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
04 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
01 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
29 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
28 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	550,000
27 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
26 Feb 2024	0.0150	0.0160	0.0140	0.0150	0.0150	850,000
23 Feb 2024	0.0180	0.0180	0.0170	0.0170	0.0170	1,245,000
22 Feb 2024	0.0180	0.0180	0.0180	0.0180	0.0180	400,000
21 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
20 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
19 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
16 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
15 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	120,000
14 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	550,000
13 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
09 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	350,000
08 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	30,000
07 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	440,000
06 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
05 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	50,000
02 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100,000
01 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	506,800
31 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	350,000
30 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
29 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	660,000
26 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
25 Jan 2024	0.0210	0.0210	0.0200	0.0210	0.0210	2,457,000
24 Jan 2024	0.0200	0.0210	0.0200	0.0210	0.0210	2,000,000
23 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
22 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
19 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
18 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
17 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	500,000
16 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	500,000
15 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
12 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
11 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
10 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	600,000
09 Jan 2024	0.0210	0.0220	0.0210	0.0210	0.0210	515,800
08 Jan 2024	0.0210	0.0220	0.0210	0.0220	0.0220	101,000
05 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	480,000
04 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	200,000
03 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	275,800
02 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	100
29 Dec 2023	0.0210	0.0230	0.0210	0.0220	0.0220	11,917,200
28 Dec 2023	0.0200	0.0210	0.0200	0.0200	0.0200	1,956,500
27 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
26 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
22 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
21 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	100
20 Dec 2023	0.0200	0.0200	0.0190	0.0200	0.0200	70,100
19 Dec 2023	0.0190	0.0210	0.0190	0.0200	0.0200	2,864,000
18 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
15 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
14 Dec 2023	0.0180	0.0200	0.0180	0.0200	0.0200	626,100
13 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	200,000
12 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
11 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
08 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
07 Dec 2023	0.0200	0.0210	0.0190	0.0210	0.0210	1,373,600
06 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	50,000
05 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
04 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
01 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	250,000
30 Nov 2023	0.0200	0.0210	0.0200	0.0210	0.0210	737,700
29 Nov 2023	0.0200	0.0210	0.0200	0.0210	0.0210	785,500
28 Nov 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
27 Nov 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
24 Nov 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.51-11.15(-0.35%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,838.25-38.80(-0.49%)

Bitcoin USD64,876.18+3,252.25(+5.28%)

CMC Crypto 2001,332.81+20.19(+1.56%)

Y Ventures Group Ltd. (1F1.SI)

Straits Times Index
3,176.51
-11.15(-0.35%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,838.25
-38.80(-0.49%)

Bitcoin USD
64,876.18
+3,252.25(+5.28%)

CMC Crypto 200
1,332.81
+20.19(+1.56%)