YY Group Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	0.28	0.29	0.28	0.28	0.28	1.25%	334,429
Nov 4, 2025	0.30	0.30	0.28	0.28	0.28	-8.16%	985,777
Nov 3, 2025	0.31	0.33	0.30	0.31	0.31	-1.99%	2,675,552
Oct 31, 2025	0.30	0.32	0.29	0.31	0.31	2.81%	1,233,261
Oct 30, 2025	0.31	0.32	0.28	0.30	0.30	-13.69%	3,305,466
Oct 29, 2025	0.30	0.47	0.29	0.35	0.35	18.52%	57,034,253
Oct 28, 2025	0.31	0.32	0.29	0.30	0.30	-4.27%	463,985
Oct 27, 2025	0.31	0.31	0.29	0.31	0.31	6.55%	641,064
Oct 24, 2025	0.30	0.30	0.29	0.29	0.29	1.86%	727,765
Oct 23, 2025	0.31	0.31	0.28	0.28	0.28	0.81%	421,292
Oct 22, 2025	0.30	0.30	0.28	0.28	0.28	-3.55%	562,255
Oct 21, 2025	0.29	0.29	0.29	0.29	0.29	0.03%	384,727
Oct 20, 2025	0.29	0.30	0.29	0.29	0.29	6.24%	295,631
Oct 17, 2025	0.29	0.29	0.27	0.28	0.28	-5.29%	869,935
Oct 16, 2025	0.32	0.32	0.29	0.29	0.29	-7.91%	1,016,884
Oct 15, 2025	0.34	0.34	0.32	0.32	0.32	-6.61%	1,009,411
Oct 14, 2025	0.35	0.35	0.33	0.34	0.34	-0.46%	568,773
Oct 13, 2025	0.33	0.35	0.33	0.34	0.34	1.07%	585,902
Oct 10, 2025	0.36	0.37	0.33	0.34	0.34	-7.86%	1,274,850
Oct 9, 2025	0.37	0.37	0.37	0.37	0.37	-3.54%	820,272
Oct 8, 2025	0.37	0.40	0.37	0.38	0.38	3.06%	1,651,797
Oct 7, 2025	0.37	0.38	0.37	0.37	0.37	-3.81%	866,206
Oct 6, 2025	0.38	0.39	0.37	0.38	0.38	0.71%	731,899
Oct 3, 2025	0.37	0.38	0.37	0.38	0.38	2.46%	581,420
Oct 2, 2025	0.37	0.38	0.37	0.37	0.37	-4.15%	687,972
Oct 1, 2025	0.37	0.39	0.37	0.39	0.39	4.02%	1,062,530
Sep 30, 2025	0.36	0.38	0.36	0.37	0.37	0.32%	525,531
Sep 29, 2025	0.37	0.37	0.37	0.37	0.37	-0.38%	815,601
Sep 26, 2025	0.39	0.39	0.37	0.37	0.37	-1.49%	1,180,801
Sep 25, 2025	0.38	0.38	0.37	0.38	0.38	-2.36%	1,524,724
Sep 24, 2025	0.38	0.39	0.38	0.39	0.39	2.09%	933,446
Sep 23, 2025	0.38	0.39	0.37	0.38	0.38	-1.74%	856,260
Sep 22, 2025	0.38	0.39	0.37	0.38	0.38	2.42%	1,447,703
Sep 19, 2025	0.39	0.41	0.38	0.38	0.38	-3.96%	2,028,744
Sep 18, 2025	0.39	0.40	0.39	0.39	0.39	-2.08%	1,437,046
Sep 17, 2025	0.40	0.41	0.39	0.40	0.40	-1.38%	2,058,391
Sep 16, 2025	0.40	0.43	0.40	0.41	0.41	-1.12%	2,370,512
Sep 15, 2025	0.42	0.44	0.41	0.41	0.41	-6.74%	3,818,089
Sep 12, 2025	0.44	0.46	0.42	0.44	0.44	6.47%	15,074,290
Sep 11, 2025	0.50	0.52	0.40	0.41	0.41	21.29%	149,446,519
Sep 10, 2025	0.93	0.95	0.32	0.34	0.34	-63.57%	19,327,461
Sep 9, 2025	1.23	1.28	0.82	0.93	0.93	-24.71%	2,090,791
Sep 8, 2025	1.40	1.62	1.23	1.24	1.24	-11.74%	3,890,466
Sep 5, 2025	1.62	1.79	1.36	1.41	1.41	-16.86%	1,286,253
Sep 4, 2025	1.68	1.93	1.52	1.69	1.69	1.81%	1,269,193
Sep 3, 2025	2.10	2.14	1.63	1.66	1.66	-18.23%	1,174,637
Sep 2, 2025	2.46	2.47	1.95	2.03	2.03	-20.70%	221,559
Aug 29, 2025	2.52	2.60	2.50	2.56	2.56	6.44%	144,777
Aug 28, 2025	2.25	2.46	2.15	2.41	2.41	6.89%	155,497
Aug 27, 2025	2.22	2.32	2.15	2.25	2.25	3.69%	176,340