YY Group Holding Limited (YYGH)
NASDAQ: YYGH · Real-Time Price · USD
1.940
+0.030 (1.57%)
Dec 20, 2024, 4:00 PM EST - Market closed

YY Group Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.831.941.831.941.94-1.02%3,065
Dec 19, 20241.851.961.851.961.963.16%9,026
Dec 18, 20241.891.901.891.901.90-4.04%1,731
Dec 17, 20241.992.001.811.981.981.54%24,426
Dec 16, 20241.921.961.911.951.95-0.51%29,959
Dec 13, 20241.911.961.811.961.961.55%8,837
Dec 12, 20241.962.041.871.931.93-2.03%105,337
Dec 11, 20241.911.971.911.971.972.60%15,514
Dec 10, 20241.911.931.881.921.92-4,376
Dec 9, 20241.681.951.681.921.921.05%14,171
Dec 6, 20241.901.941.681.901.903.83%45,049
Dec 5, 20241.881.941.831.831.83-2.14%12,903
Dec 4, 20241.921.931.861.871.87-0.53%23,585
Dec 3, 20241.991.991.871.881.88-2.08%20,277
Dec 2, 20241.911.991.911.921.922.67%12,968
Nov 29, 20241.881.931.851.871.872.75%32,616
Nov 27, 20241.921.971.821.821.82-5.21%37,330
Nov 26, 20241.941.981.881.921.923.78%27,548
Nov 25, 20241.971.971.791.851.85-6.33%37,959
Nov 22, 20241.952.031.901.981.982.86%45,450
Nov 21, 20241.901.921.841.921.921.05%23,461
Nov 20, 20241.792.001.791.901.903.83%53,211
Nov 19, 20241.861.861.761.831.83-0.54%68,511
Nov 18, 20241.651.841.651.841.845.75%22,737
Nov 15, 20241.811.811.651.741.74-10.77%122,206
Nov 14, 20241.982.021.851.951.95-3.47%52,873
Nov 13, 20242.022.051.952.022.02-2.88%58,494
Nov 12, 20241.852.081.832.082.086.67%154,158
Nov 11, 20241.901.951.791.951.955.41%17,977
Nov 8, 20241.891.891.751.851.852.21%24,959
Nov 7, 20241.821.921.801.811.81-54,511
Nov 6, 20241.781.821.621.811.817.74%69,641
Nov 5, 20241.651.681.571.681.683.70%34,361
Nov 4, 20241.791.791.561.621.621.25%49,787
Nov 1, 20241.401.761.391.601.6010.34%149,936
Oct 31, 20241.281.451.271.451.4516.94%89,529
Oct 30, 20241.211.281.161.241.247.83%12,502
Oct 29, 20241.151.151.151.151.15-255
Oct 28, 20241.171.231.151.151.15-13,400
Oct 25, 20241.141.161.141.151.15-2,329
Oct 24, 20241.211.211.141.151.15-4.17%11,286
Oct 23, 20241.221.221.111.201.20-4.00%12,812
Oct 22, 20241.151.251.141.251.25-11,127
Oct 21, 20241.271.281.141.251.25-3.85%17,640
Oct 18, 20241.191.321.191.301.309.24%31,633
Oct 17, 20241.211.231.191.191.19-2.06%22,152
Oct 16, 20241.171.231.171.221.224.38%5,291
Oct 15, 20241.251.251.121.161.16-0.94%4,669
Oct 14, 20241.121.251.121.181.180.43%39,207
Oct 11, 20241.181.211.111.171.17-12,692
Oct 10, 20241.221.221.121.171.17-23,532
Oct 9, 20241.191.191.121.171.17-4.10%9,901
Oct 8, 20241.111.221.111.221.220.83%8,786
Oct 7, 20241.201.281.201.211.210.83%14,872
Oct 4, 20241.291.291.161.201.20-36,021
Oct 3, 20241.211.211.181.201.20-4,623
Oct 2, 20241.201.231.161.201.202.56%15,543
Oct 1, 20241.101.351.011.171.17-0.85%70,381
Sep 30, 20241.271.351.181.181.18-9.23%32,844
Sep 27, 20241.201.311.201.301.302.36%35,348
Sep 26, 20241.171.351.171.271.274.96%118,682
Sep 25, 20241.051.221.041.211.2111.01%79,725
Sep 24, 20241.051.181.031.091.091.87%98,655
Sep 23, 20240.881.150.881.071.0716.93%71,522
Sep 20, 20240.920.920.870.920.922.25%15,876
Sep 19, 20240.880.940.870.900.90-1.25%7,643
Sep 18, 20240.920.920.900.910.91-1.33%9,555
Sep 17, 20240.900.920.900.920.920.22%9,857
Sep 16, 20240.940.950.870.920.92-2.64%32,908
Sep 13, 20240.970.970.860.940.94-2.95%48,066
Sep 12, 20241.041.130.950.970.97-7.62%35,155
Sep 11, 20241.011.061.001.051.05-3.67%18,054
Sep 10, 20241.141.211.051.091.09-0.91%117,362
Sep 9, 20240.831.100.831.101.1020.88%153,708
Sep 6, 20241.071.070.820.910.91-15.74%518,432
Sep 5, 20241.131.281.011.081.0817.25%8,157,535
Sep 4, 20240.781.070.720.920.9218.29%360,302
Sep 3, 20240.820.840.780.780.782.46%30,930
Aug 30, 20240.770.800.730.760.762.70%10,608
Aug 29, 20240.720.760.720.740.74-1.33%12,287
Aug 28, 20240.750.780.750.750.75-3.85%7,450
Aug 27, 20240.800.810.780.780.784.00%2,968
Aug 26, 20240.750.750.750.750.751.37%10,625
Aug 23, 20240.780.780.720.740.74-0.01%24,841
Aug 22, 20240.810.820.740.740.74-7,378
Aug 21, 20240.790.850.740.740.74-0.66%11,121
Aug 20, 20240.800.850.720.740.74-7.00%48,089
Aug 19, 20240.800.820.800.800.80-0.62%9,659
Aug 16, 20240.850.910.810.810.81-4.62%8,442
Aug 15, 20240.860.880.850.850.85-2,525
Aug 14, 20240.850.850.850.850.850.34%1,289
Aug 13, 20240.910.910.840.840.84-3.21%5,067
Aug 12, 20240.870.990.870.870.872.35%39,895
Aug 9, 20240.830.870.830.850.852.40%12,252
Aug 8, 20240.800.860.800.830.83-1.18%3,357
Aug 7, 20240.850.910.840.840.843.68%14,025
Aug 6, 20240.800.860.800.810.811.27%18,120
Aug 5, 20240.720.860.720.800.80-0.25%11,026
Aug 2, 20240.900.900.800.800.80-10.89%22,289
Aug 1, 20241.021.120.880.900.90-13.46%79,848