- Home
- Analytics
- Stocks
- Y Ventures
| Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
| 2024-03-05 |
1F1.SI |
SGD |
|
$0.0150 |
$0.0000 |
$0.0000 |
$0.0140 |
$0.0170 |
0 |
| 2024-03-04 |
1F1.SI |
SGD |
|
$0.0150 |
$0.0000 |
$0.0000 |
$0.0140 |
$0.0170 |
0 |
| 2024-03-01 |
1F1.SI |
SGD |
|
$0.0150 |
$0.0000 |
$0.0000 |
$0.0140 |
$0.0170 |
0 |
| 2024-02-29 |
1F1.SI |
SGD |
|
$0.0150 |
$0.0000 |
$0.0000 |
$0.0140 |
$0.0170 |
0 |
| 2024-02-28 |
1F1.SI |
SGD |
|
$0.0150 |
$0.0150 |
$0.0150 |
$0.0140 |
$0.0170 |
550,000 |
| 2024-02-27 |
1F1.SI |
SGD |
|
$0.0150 |
$0.0000 |
$0.0000 |
$0.0150 |
$0.0160 |
0 |
| 2024-02-26 |
1F1.SI |
SGD |
|
$0.0150 |
$0.0140 |
$0.0160 |
$0.0150 |
$0.0170 |
850,000 |
| 2024-02-23 |
1F1.SI |
SGD |
|
$0.0170 |
$0.0170 |
$0.0180 |
$0.0170 |
$0.0180 |
1,245,000 |
| 2024-02-22 |
1F1.SI |
SGD |
|
$0.0180 |
$0.0180 |
$0.0180 |
$0.0180 |
$0.0190 |
400,000 |
| 2024-02-21 |
1F1.SI |
SGD |
|
$0.0190 |
$0.0000 |
$0.0000 |
$0.0180 |
$0.0200 |
0 |
| 2024-02-20 |
1F1.SI |
SGD |
|
$0.0190 |
$0.0000 |
$0.0000 |
$0.0180 |
$0.0200 |
0 |
| 2024-02-19 |
1F1.SI |
SGD |
|
$0.0190 |
$0.0000 |
$0.0000 |
$0.0180 |
$0.0200 |
0 |
| 2024-02-16 |
1F1.SI |
SGD |
|
$0.0190 |
$0.0000 |
$0.0000 |
$0.0180 |
$0.0190 |
0 |
| 2024-02-15 |
1F1.SI |
SGD |
|
$0.0190 |
$0.0190 |
$0.0190 |
$0.0180 |
$0.0200 |
120,000 |
| 2024-02-14 |
1F1.SI |
SGD |
|
$0.0190 |
$0.0190 |
$0.0190 |
$0.0190 |
$0.0200 |
550,000 |
| 2024-02-13 |
1F1.SI |
SGD |
|
$0.0190 |
$0.0000 |
$0.0000 |
$0.0190 |
$0.0200 |
0 |
| 2024-02-09 |
1F1.SI |
SGD |
|
$0.0190 |
$0.0190 |
$0.0190 |
$0.0190 |
$0.0200 |
350,000 |
| 2024-02-08 |
1F1.SI |
SGD |
|
$0.0190 |
$0.0190 |
$0.0190 |
$0.0190 |
$0.0200 |
30,000 |
| 2024-02-07 |
1F1.SI |
SGD |
|
$0.0190 |
$0.0190 |
$0.0190 |
$0.0190 |
$0.0200 |
440,000 |
| 2024-02-06 |
1F1.SI |
SGD |
|
$0.0190 |
$0.0000 |
$0.0000 |
$0.0190 |
$0.0200 |
0 |
| 2024-02-05 |
1F1.SI |
SGD |
|
$0.0190 |
$0.0190 |
$0.0190 |
$0.0190 |
$0.0200 |
50,000 |
| 2024-02-02 |
1F1.SI |
SGD |
|
$0.0200 |
$0.0200 |
$0.0200 |
$0.0190 |
$0.0200 |
100,000 |
| 2024-02-01 |
1F1.SI |
SGD |
|
$0.0190 |
$0.0190 |
$0.0190 |
$0.0190 |
$0.0200 |
506,800 |
| 2024-01-31 |
1F1.SI |
SGD |
|
$0.0200 |
$0.0200 |
$0.0200 |
$0.0190 |
$0.0200 |
350,000 |
| 2024-01-30 |
1F1.SI |
SGD |
|
$0.0200 |
$0.0000 |
$0.0000 |
$0.0200 |
$0.0210 |
0 |
| 2024-01-29 |
1F1.SI |
SGD |
|
$0.0200 |
$0.0200 |
$0.0200 |
$0.0200 |
$0.0210 |
660,000 |
| 2024-01-26 |
1F1.SI |
SGD |
|
$0.0210 |
$0.0000 |
$0.0000 |
$0.0200 |
$0.0210 |
0 |
| 2024-01-25 |
1F1.SI |
SGD |
|
$0.0210 |
$0.0200 |
$0.0210 |
$0.0200 |
$0.0210 |
2,457,000 |
| 2024-01-24 |
1F1.SI |
SGD |
|
$0.0210 |
$0.0200 |
$0.0210 |
$0.0200 |
$0.0210 |
2,000,000 |
| 2024-01-23 |
1F1.SI |
SGD |
|
$0.0200 |
$0.0000 |
$0.0000 |
$0.0190 |
$0.0210 |
0 |
| 2024-01-22 |
1F1.SI |
SGD |
|
$0.0200 |
$0.0000 |
$0.0000 |
$0.0190 |
$0.0200 |
0 |
| 2024-01-19 |
1F1.SI |
SGD |
|
$0.0200 |
$0.0000 |
$0.0000 |
$0.0190 |
$0.0210 |
0 |
| 2024-01-18 |
1F1.SI |
SGD |
|
$0.0200 |
$0.0000 |
$0.0000 |
$0.0190 |
$0.0210 |
0 |
| 2024-01-17 |
1F1.SI |
SGD |
|
$0.0200 |
$0.0200 |
$0.0200 |
$0.0190 |
$0.0200 |
500,000 |
| 2024-01-16 |
1F1.SI |
SGD |
|
$0.0200 |
$0.0200 |
$0.0200 |
$0.0200 |
$0.0210 |
500,000 |
| 2024-01-15 |
1F1.SI |
SGD |
|
$0.0200 |
$0.0000 |
$0.0000 |
$0.0200 |
$0.0220 |
0 |
| 2024-01-12 |
1F1.SI |
SGD |
|
$0.0200 |
$0.0200 |
$0.0200 |
$0.0200 |
$0.0210 |
100 |
| 2024-01-11 |
1F1.SI |
SGD |
|
$0.0200 |
$0.0000 |
$0.0000 |
$0.0200 |
$0.0210 |
0 |
| 2024-01-10 |
1F1.SI |
SGD |
|
$0.0200 |
$0.0200 |
$0.0200 |
$0.0200 |
$0.0210 |
600,000 |
| 2024-01-09 |
1F1.SI |
SGD |
|
$0.0210 |
$0.0210 |
$0.0220 |
$0.0210 |
$0.0220 |
515,800 |
| 2024-01-08 |
1F1.SI |
SGD |
|
$0.0220 |
$0.0210 |
$0.0220 |
$0.0200 |
$0.0220 |
101,000 |
| 2024-01-05 |
1F1.SI |
SGD |
|
$0.0210 |
$0.0210 |
$0.0210 |
$0.0200 |
$0.0210 |
480,000 |
| 2024-01-04 |
1F1.SI |
SGD |
|
$0.0210 |
$0.0210 |
$0.0210 |
$0.0200 |
$0.0220 |
200,000 |
| 2024-01-03 |
1F1.SI |
SGD |
|
$0.0210 |
$0.0210 |
$0.0210 |
$0.0210 |
$0.0220 |
275,800 |
| 2024-01-02 |
1F1.SI |
SGD |
|
$0.0220 |
$0.0220 |
$0.0220 |
$0.0210 |
$0.0220 |
100 |
| 2023-12-29 |
1F1.SI |
SGD |
|
$0.0220 |
$0.0210 |
$0.0230 |
$0.0210 |
$0.0230 |
11,917,200 |
| 2023-12-28 |
1F1.SI |
SGD |
|
$0.0200 |
$0.0200 |
$0.0210 |
$0.0200 |
$0.0210 |
1,956,500 |
| 2023-12-27 |
1F1.SI |
SGD |
|
$0.0200 |
$0.0000 |
$0.0000 |
$0.0190 |
$0.0200 |
0 |
| 2023-12-26 |
1F1.SI |
SGD |
|
$0.0200 |
$0.0000 |
$0.0000 |
$0.0190 |
$0.0200 |
0 |
| 2023-12-22 |
1F1.SI |
SGD |
|
$0.0200 |
$0.0000 |
$0.0000 |
$0.0180 |
$0.0200 |
0 |