SGX · LVR · stock
17LIVE Group Limited (LVR) stock price history
Every SGX trading session of 17LIVE Group Limited from Mar 9, 2022 to Nov 13, 2026: 1,174 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 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.
LVR adjusted close, 2022 to 2026
- SGD 4.43
- All time high, 2022
- SGD 1.18
- 52 week high, SGD 0.4750 low
- 1,174
- Daily sessions since 2022
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
LVR key facts
- 17LIVE Group Limited (LVR) closed at SGD 0.5200 on Nov 13, 2026 on SGX.
- LVR's all time high close is SGD 4.43, set on Mar 11, 2022; its all time low close is SGD 0.4207 on Jul 15, 2024.
- LVR's 52 week range is SGD 0.4750 to SGD 1.18.
- LVR returned -54.5% over the year to Nov 13, 2026.
- Since Mar 9, 2022 LVR returned -88%, -36.6% a year compounded.
- LVR's deepest drawdown was -90.5% from Mar 14, 2022 to Jul 15, 2024.
- DataCedar holds 1,174 daily sessions of LVR history from Mar 9, 2022 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
LVR price chart, 2022 to 2026
LVR returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.3% |
| 3 months | -35.8% |
| 6 months | -42.2% |
| Year to date | -50.6% |
| 1 year | -54.5% |
| 3 years | -88.2% |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 9, 2022 | -88.2% |
| Compound annual growth, 4.7 years | -36.6% |
LVR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SGD 4.43 on Mar 11, 2022
- All time low close
- SGD 0.4207 on Jul 15, 2024
- 52 week high
- SGD 1.18 on Nov 18, 2025
- 52 week low
- SGD 0.4750 on Nov 6, 2026
- Deepest drawdown
- -90.5% from Mar 14, 2022 to Jul 15, 2024, not yet recovered
- Best single session
- +31.6% on Jul 22, 2024
- Worst single session
- -18.8% on Dec 8, 2023
- Volatility, 1 year annualised
- 41.3%
- Sessions closing higher, 1 year
- 21%
- Best calendar year
- 2025, +16%
- Worst calendar year
- 2023, -62%
LVR 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. 2022 starts on Mar 9, 2022; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SGD 1.03 | SGD 1.10 | SGD 0.4750 | SGD 0.5200 | -49.7% | 4.2M | 216 |
| 2025 | SGD 0.8904 | SGD 1.18 | SGD 0.6115 | SGD 1.03 | +16.0% | 16.8M | 252 |
| 2024 | SGD 1.54 | SGD 1.54 | SGD 0.4158 | SGD 0.8904 | -41.3% | 14.4M | 252 |
| 2023 | SGD 4.03 | SGD 4.43 | SGD 1.43 | SGD 1.52 | -62.4% | 4.8M | 249 |
| 2022 | SGD 4.45 | SGD 4.58 | SGD 4.02 | SGD 4.03 | n/a | 1.7M | 205 |
LVR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SGD 0.5200 | -13.3% |
| October 2026 | SGD 0.6000 | -12.4% |
| September 2026 | SGD 0.6850 | -14.4% |
| August 2026 | SGD 0.8000 | -0.6% |
| July 2026 | SGD 0.8050 | -10.6% |
| June 2026 | SGD 0.9000 | +4.7% |
| May 2026 | SGD 0.8600 | -2.8% |
| April 2026 | SGD 0.8850 | +18.8% |
| March 2026 | SGD 0.7450 | -16.7% |
| February 2026 | SGD 0.8942 | -4.3% |
| January 2026 | SGD 0.9339 | -9.6% |
| December 2025 | SGD 1.03 | -5.5% |
About the LVR data
Daily bars. 1,174 sessions from Mar 9, 2022 to Nov 13, 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 21, 2026 forward, most recent session Nov 6, 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 Mar 9, 2022, 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/sgx%3ALVR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SGX
Common questions
LVR share price history
