SGX · 1F1 · stock

Y Ventures Group Ltd. (1F1) stock price history

Every SGX trading session of Y Ventures Group Ltd. from Jul 12, 2017 to Sep 28, 2026: 2,318 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 1F1 data, free keyYear by year table

1F1 adjusted close, 2017 to 2026

1F1Y Ventures Group Ltd.
SGD 0.0070-12.5% over one year
20182020202220242026
SGD 0.7350
All time high, 2018
SGD 0.0110
52 week high, SGD 0.0060 low
2,318
Daily sessions since 2017

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.

1F1 key facts

  • Y Ventures Group Ltd. (1F1) closed at SGD 0.0070 on Sep 28, 2026 on SGX.
  • 1F1's all time high close is SGD 0.7350, set on Feb 22, 2018; its all time low close is SGD 0.0060 on Apr 15, 2025.
  • 1F1's 52 week range is SGD 0.0060 to SGD 0.0110.
  • 1F1 returned -12.5% over the year to Sep 28, 2026 and -87.5% over five years.
  • Since Jul 12, 2017 1F1 returned -97%, -32.7% a year compounded.
  • 1F1's deepest drawdown was -99.2% from Feb 22, 2018 to Apr 15, 2025.
  • DataCedar holds 2,318 daily sessions of 1F1 history from Jul 12, 2017 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.

1F1 price chart, 2017 to 2026

1F1 adjusted close, Jul 12, 2017 to Sep 28, 2026SGD 0.0060SGD 0.0290SGD 0.1405SGD 0.680020182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

1F1 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+16.7%
3 months0.0%
6 months0.0%
Year to date-12.5%
1 year-12.5%
3 years-72.0%
5 years-87.5%
10 yearsn/a
Since Jul 12, 2017-97.4%
Compound annual growth, 9.2 years-32.7%

1F1 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
SGD 0.7350 on Feb 22, 2018
All time low close
SGD 0.0060 on Apr 15, 2025
52 week high
SGD 0.0110 on Nov 11, 2025
52 week low
SGD 0.0060 on Mar 10, 2026
Deepest drawdown
-99.2% from Feb 22, 2018 to Apr 15, 2025, not yet recovered
Best single session
+65.2% on Aug 25, 2022
Worst single session
-34.4% on Sep 2, 2024
Volatility, 1 year annualised
99.9%
Sessions closing higher, 1 year
7%
Best calendar year
2023, 0%
Worst calendar year
2024, -59%

1F1 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Jul 12, 2017; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SGD 0.0080SGD 0.0090SGD 0.0060SGD 0.0070-12.5%47.3M187
2025SGD 0.0090SGD 0.0110SGD 0.0050SGD 0.0080-11.1%197.6M252
2024SGD 0.0220SGD 0.0220SGD 0.0070SGD 0.0090-59.1%224.6M252
2023SGD 0.0210SGD 0.0330SGD 0.0170SGD 0.02200.0%324.2M249
2022SGD 0.0410SGD 0.0480SGD 0.0170SGD 0.0220-45.0%357.2M250
2021SGD 0.0850SGD 0.0950SGD 0.0400SGD 0.0400-52.9%301.3M253
2020SGD 0.1250SGD 0.1300SGD 0.0420SGD 0.0850-31.5%874.4M252
2019SGD 0.2300SGD 0.2300SGD 0.0380SGD 0.1240-46.1%1.4B253
2018SGD 0.2850SGD 0.7500SGD 0.1930SGD 0.2300-19.3%135.2M251
2017SGD 0.2550SGD 0.3000SGD 0.1490SGD 0.2850n/a133.4M119

1F1 monthly closes, last 12 months

MonthMonth end closeChange
September 2026SGD 0.0070+16.7%
August 2026SGD 0.00600.0%
July 2026SGD 0.0060-14.3%
June 2026SGD 0.00700.0%
May 2026SGD 0.00700.0%
April 2026SGD 0.0070+16.7%
March 2026SGD 0.0060-33.3%
February 2026SGD 0.0090+28.6%
January 2026SGD 0.0070-12.5%
December 2025SGD 0.0080-11.1%
November 2025SGD 0.0090+12.5%
October 2025SGD 0.00800.0%

About the 1F1 data

Daily bars. 2,318 sessions from Jul 12, 2017 to Sep 28, 2026, one row per SGX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 22, 2026 forward, most recent session Sep 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are SGX trading days; minute timestamps are UTC. Prices are in SGD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 12, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/1F1/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SGX

  • 1D1 UnUsUaL Limited
  • 1D4 Aoxin Q & M Dental Group Limited
  • 1D5 Capital World Limited
  • 1E3 Sanli Environmental Limited
  • 1F2 Union Gas Holdings Limited
  • 1F3 Aspen (Group) Holdings Limited
  • 1H3 Clearbridge Health Limited
  • 1J4 JEP Holdings Ltd.

Common questions

1F1 share price history

Start with any symbol.

Start free