YY Group Holding Limited (YYGH)
NASDAQ: YYGH · Real-Time Price · USD
0.2603
-0.0002 (-0.08%)
At close: Nov 26, 2025, 4:00 PM EST
0.2579
-0.0024 (-0.92%)
After-hours: Nov 26, 2025, 7:22 PM EST
YY Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -0.08% | 131,056 |
| Nov 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | 198,377 |
| Nov 24, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | -0.30% | 92,342 |
| Nov 21, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 1.74% | 175,926 |
| Nov 20, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -1.18% | 274,828 |
| Nov 19, 2025 | 0.28 | 0.28 | 0.24 | 0.26 | 0.26 | 7.20% | 378,560 |
| Nov 18, 2025 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | 2.78% | 293,906 |
| Nov 17, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -7.51% | 296,913 |
| Nov 14, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | -1.95% | 429,110 |
| Nov 13, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -4.97% | 181,285 |
| Nov 12, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.03% | 266,068 |
| Nov 11, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -0.69% | 343,112 |
| Nov 10, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 1.44% | 796,584 |
| Nov 7, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -3.35% | 960,737 |
| Nov 6, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.13% | 497,101 |
| Nov 5, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.25% | 337,768 |
| 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 | -6.62% | 1,009,411 |
| Oct 14, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -0.44% | 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 | 3.05% | 1,651,797 |
| Oct 7, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | -3.80% | 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 |