1. Home
  2. Analytics
  3. Stocks
  4. Y Ventures
Y Ventures

Date Stock Currency Comment Close Low High Bid Ask Volume
2020-05-26 1F1.SI SGD $0.0770 $0.0730 $0.0790 $0.0760 $0.0770 1,130,500
2020-05-22 1F1.SI SGD $0.0750 $0.0740 $0.0790 $0.0750 $0.0770 1,213,000
2020-05-21 1F1.SI SGD $0.0800 $0.0790 $0.0810 $0.0800 $0.0810 810,400
2020-05-20 1F1.SI SGD $0.0830 $0.0790 $0.0840 $0.0820 $0.0830 4,920,800
2020-05-19 1F1.SI SGD $0.0800 $0.0750 $0.0840 $0.0790 $0.0800 2,233,000
2020-05-18 1F1.SI SGD $0.0820 $0.0800 $0.0850 $0.0820 $0.0840 1,045,100
2020-05-15 1F1.SI SGD $0.0800 $0.0780 $0.0850 $0.0800 $0.0830 1,269,200
2020-05-14 1F1.SI SGD $0.0820 $0.0810 $0.0840 $0.0820 $0.0830 741,000
2020-05-13 1F1.SI SGD $0.0850 $0.0800 $0.0890 $0.0850 $0.0860 10,866,800
2020-05-12 1F1.SI SGD $0.0810 $0.0770 $0.0840 $0.0810 $0.0820 5,512,600
2020-05-11 1F1.SI SGD $0.0780 $0.0760 $0.0820 $0.0770 $0.0780 7,092,100
2020-05-08 1F1.SI SGD $0.0730 $0.0690 $0.0740 $0.0720 $0.0740 4,127,600
2020-05-06 1F1.SI SGD $0.0670 $0.0600 $0.0680 $0.0670 $0.0680 627,700
2020-05-05 1F1.SI SGD $0.0620 $0.0600 $0.0630 $0.0620 $0.0640 362,400
2020-05-04 1F1.SI SGD $0.0600 $0.0590 $0.0600 $0.0600 $0.0620 30,000
2020-04-30 1F1.SI SGD $0.0620 $0.0600 $0.0650 $0.0620 $0.0650 415,400
2020-04-29 1F1.SI SGD $0.0620 $0.0600 $0.0640 $0.0620 $0.0690 410,500
2020-04-28 1F1.SI SGD $0.0620 $0.0610 $0.0650 $0.0620 $0.0670 959,700
2020-04-27 1F1.SI SGD $0.0640 $0.0640 $0.0700 $0.0640 $0.0670 360,200
2020-04-24 1F1.SI SGD $0.0670 $0.0670 $0.0700 $0.0670 $0.0700 259,700
2020-04-23 1F1.SI SGD $0.0700 $0.0700 $0.0770 $0.0700 $0.0720 2,056,500
2020-04-22 1F1.SI SGD $0.0720 $0.0660 $0.0750 $0.0720 $0.0740 1,711,600
2020-04-21 1F1.SI SGD $0.0730 $0.0710 $0.0770 $0.0730 $0.0740 8,253,600
2020-04-20 1F1.SI SGD $0.0710 $0.0680 $0.0720 $0.0690 $0.0710 931,700
2020-04-17 1F1.SI SGD $0.0700 $0.0680 $0.0740 $0.0700 $0.0720 2,501,500
2020-04-16 1F1.SI SGD $0.0680 $0.0650 $0.0700 $0.0670 $0.0680 1,876,900
2020-04-15 1F1.SI SGD $0.0660 $0.0590 $0.0660 $0.0590 $0.0660 170,800
2020-04-14 1F1.SI SGD $0.0640 $0.0610 $0.0690 $0.0620 $0.0640 390,500
2020-04-13 1F1.SI SGD $0.0640 $0.0580 $0.0640 $0.0590 $0.0640 360,800
2020-04-09 1F1.SI SGD $0.0660 $0.0560 $0.0690 $0.0640 $0.0660 3,559,800
2020-04-08 1F1.SI SGD $0.0560 $0.0530 $0.0600 $0.0550 $0.0560 340,200
2020-04-07 1F1.SI SGD $0.0560 $0.0500 $0.0600 $0.0550 $0.0600 773,000
2020-04-06 1F1.SI SGD $0.0490 $0.0490 $0.0500 $0.0470 $0.0500 70,000
2020-04-03 1F1.SI SGD $0.0490 $0.0450 $0.0500 $0.0460 $0.0490 444,300
2020-04-02 1F1.SI SGD $0.0530 $0.0450 $0.0530 $0.0510 $0.0530 1,888,700
2020-04-01 1F1.SI SGD $0.0460 $0.0460 $0.0460 $0.0460 $0.0490 247,000
2020-03-31 1F1.SI SGD $0.0480 $0.0450 $0.0480 $0.0460 $0.0510 760,000
2020-03-30 1F1.SI SGD $0.0560 $0.0000 $0.0000 $0.0460 $0.0580 0
2020-03-27 1F1.SI SGD $0.0560 $0.0000 $0.0000 $0.0480 $0.0580 0
2020-03-26 1F1.SI SGD $0.0560 $0.0000 $0.0000 $0.0460 $0.0570 0
2020-03-25 1F1.SI SGD $0.0560 $0.0550 $0.0590 $0.0560 $0.0580 350,400
2020-03-24 1F1.SI SGD $0.0550 $0.0440 $0.0550 $0.0540 $0.0550 856,000
2020-03-23 1F1.SI SGD $0.0490 $0.0450 $0.0490 $0.0450 $0.0490 111,200
2020-03-20 1F1.SI SGD $0.0500 $0.0440 $0.0510 $0.0490 $0.0500 387,700
2020-03-19 1F1.SI SGD $0.0550 $0.0420 $0.0560 $0.0420 $0.0550 2,000
2020-03-18 1F1.SI SGD $0.0460 $0.0460 $0.0500 $0.0460 $0.0500 241,000
2020-03-17 1F1.SI SGD $0.0490 $0.0480 $0.0490 $0.0490 $0.0530 103,900
2020-03-16 1F1.SI SGD $0.0500 $0.0500 $0.0600 $0.0480 $0.0580 571,200
2020-03-13 1F1.SI SGD $0.0640 $0.0600 $0.0660 $0.0640 $0.0650 875,700
2020-03-12 1F1.SI SGD $0.0630 $0.0630 $0.0630 $0.0610 $0.0650 213,100

Copyright © SGTRADES 2018