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

Date Stock Currency Comment Close Low High Bid Ask Volume
2020-03-11 1F1.SI SGD $0.0680 $0.0640 $0.0720 $0.0660 $0.0680 726,900
2020-03-10 1F1.SI SGD $0.0720 $0.0680 $0.0730 $0.0720 $0.0730 5,143,100
2020-03-09 1F1.SI SGD $0.0680 $0.0670 $0.0770 $0.0680 $0.0700 1,515,300
2020-03-06 1F1.SI SGD $0.0830 $0.0810 $0.0870 $0.0810 $0.0830 960,800
2020-03-05 1F1.SI SGD $0.0860 $0.0860 $0.0900 $0.0860 $0.0880 438,700
2020-03-04 1F1.SI SGD $0.0880 $0.0880 $0.0890 $0.0880 $0.0890 625,500
2020-03-03 1F1.SI SGD $0.0890 $0.0880 $0.0930 $0.0890 $0.0900 1,993,300
2020-03-02 1F1.SI SGD $0.0900 $0.0890 $0.0920 $0.0890 $0.0930 916,000
2020-02-28 1F1.SI SGD $0.0910 $0.0900 $0.0940 $0.0900 $0.0910 1,124,100
2020-02-27 1F1.SI SGD $0.0940 $0.0910 $0.0940 $0.0920 $0.0940 735,000
2020-02-26 1F1.SI SGD $0.0930 $0.0920 $0.0940 $0.0920 $0.0930 705,000
2020-02-25 1F1.SI SGD $0.0960 $0.0910 $0.0960 $0.0960 $0.0970 2,714,300
2020-02-24 1F1.SI SGD $0.0910 $0.0910 $0.0970 $0.0910 $0.0930 4,744,200
2020-02-21 1F1.SI SGD $0.1000 $0.0990 $0.1050 $0.1000 $0.1010 1,458,500
2020-02-20 1F1.SI SGD $0.1010 $0.1010 $0.1060 $0.1010 $0.1020 1,651,000
2020-02-19 1F1.SI SGD $0.1030 $0.1010 $0.1090 $0.1020 $0.1040 1,818,900
2020-02-18 1F1.SI SGD $0.1070 $0.1040 $0.1100 $0.1070 $0.1080 12,619,000
2020-02-17 1F1.SI SGD $0.1040 $0.1000 $0.1050 $0.1040 $0.1050 5,702,900
2020-02-14 1F1.SI SGD $0.1000 $0.0970 $0.1030 $0.0990 $0.1000 2,198,400
2020-02-13 1F1.SI SGD $0.0970 $0.0970 $0.1020 $0.0970 $0.0980 1,227,900
2020-02-12 1F1.SI SGD $0.1010 $0.0980 $0.1040 $0.1010 $0.1020 9,941,900
2020-02-11 1F1.SI SGD $0.0970 $0.0920 $0.1010 $0.0960 $0.0970 8,189,800
2020-02-10 1F1.SI SGD $0.0920 $0.0920 $0.0930 $0.0910 $0.0920 405,000
2020-02-07 1F1.SI SGD $0.0920 $0.0920 $0.0970 $0.0920 $0.0940 1,286,200
2020-02-06 1F1.SI SGD $0.0980 $0.0960 $0.1000 $0.0970 $0.0980 2,746,800
2020-02-05 1F1.SI SGD $0.0980 $0.0970 $0.1000 $0.0960 $0.0980 7,106,200
2020-02-04 1F1.SI SGD $0.0960 $0.0920 $0.0970 $0.0960 $0.0970 2,421,200
2020-02-03 1F1.SI SGD $0.0910 $0.0900 $0.0950 $0.0910 $0.0920 1,571,000
2020-01-31 1F1.SI SGD $0.0950 $0.0950 $0.1020 $0.0950 $0.0960 8,767,900
2020-01-30 1F1.SI SGD $0.0980 $0.0960 $0.0980 $0.0970 $0.0980 5,656,500
2020-01-29 1F1.SI SGD $0.0990 $0.0970 $0.1010 $0.0980 $0.0990 3,058,200
2020-01-28 1F1.SI SGD $0.0980 $0.0910 $0.0980 $0.0970 $0.0980 2,152,900
2020-01-24 1F1.SI SGD $0.1040 $0.1010 $0.1040 $0.1030 $0.1050 2,241,500
2020-01-23 1F1.SI SGD $0.1010 $0.0990 $0.1050 $0.1010 $0.1020 3,106,600
2020-01-22 1F1.SI SGD $0.1090 $0.1050 $0.1100 $0.1070 $0.1090 4,626,900
2020-01-21 1F1.SI SGD $0.1090 $0.1090 $0.1130 $0.1090 $0.1100 3,309,200
2020-01-20 1F1.SI SGD $0.1140 $0.1140 $0.1180 $0.1140 $0.1150 3,109,100
2020-01-17 1F1.SI SGD $0.1160 $0.1150 $0.1160 $0.1150 $0.1160 1,640,100
2020-01-16 1F1.SI SGD $0.1160 $0.1130 $0.1200 $0.1150 $0.1160 19,687,800
2020-01-15 1F1.SI SGD $0.1130 $0.1120 $0.1160 $0.1130 $0.1140 3,381,400
2020-01-14 1F1.SI SGD $0.1130 $0.1120 $0.1170 $0.1130 $0.1140 6,845,400
2020-01-13 1F1.SI SGD $0.1130 $0.1120 $0.1170 $0.1120 $0.1150 3,663,000
2020-01-10 1F1.SI SGD $0.1130 $0.1100 $0.1180 $0.1130 $0.1140 4,570,900
2020-01-09 1F1.SI SGD $0.1170 $0.1160 $0.1230 $0.1170 $0.1180 9,773,800
2020-01-08 1F1.SI SGD $0.1160 $0.1150 $0.1190 $0.1160 $0.1170 6,192,100
2020-01-07 1F1.SI SGD $0.1210 $0.1150 $0.1240 $0.1200 $0.1210 17,262,200
2020-01-06 1F1.SI SGD $0.1130 $0.1120 $0.1190 $0.1120 $0.1130 5,350,400
2020-01-03 1F1.SI SGD $0.1200 $0.1170 $0.1260 $0.1190 $0.1200 6,099,400
2020-01-02 1F1.SI SGD $0.1260 $0.1240 $0.1300 $0.1250 $0.1260 11,598,700

Copyright © SGTRADES 2018