YY Group Holding Limited (YYGH)
NASDAQ: YYGH · Real-Time Price · USD
2.085
+0.035 (1.71%)
Aug 25, 2025, 4:00 PM - Market closed
YY Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 2.15 | 2.23 | 2.05 | 2.08 | - | 1.51% | 145,109 |
| Aug 22, 2025 | 1.91 | 2.09 | 1.83 | 2.05 | 2.05 | 6.77% | 209,221 |
| Aug 21, 2025 | 1.81 | 1.97 | 1.81 | 1.92 | 1.92 | 2.13% | 265,893 |
| Aug 20, 2025 | 1.85 | 2.07 | 1.71 | 1.88 | 1.88 | -0.53% | 1,028,711 |
| Aug 19, 2025 | 2.06 | 2.26 | 1.80 | 1.89 | 1.89 | -8.25% | 1,033,667 |
| Aug 18, 2025 | 1.90 | 2.25 | 1.90 | 2.06 | 2.06 | 8.99% | 1,016,387 |
| Aug 15, 2025 | 2.37 | 2.48 | 1.81 | 1.89 | 1.89 | -15.63% | 865,680 |
| Aug 14, 2025 | 2.22 | 2.25 | 2.11 | 2.24 | 2.24 | 2.28% | 513,149 |
| Aug 13, 2025 | 2.13 | 2.28 | 2.09 | 2.19 | 2.19 | 4.29% | 420,489 |
| Aug 12, 2025 | 2.21 | 2.32 | 2.10 | 2.10 | 2.10 | -4.11% | 411,639 |
| Aug 11, 2025 | 2.27 | 2.37 | 2.09 | 2.19 | 2.19 | -2.23% | 395,409 |
| Aug 8, 2025 | 2.24 | 2.43 | 2.22 | 2.24 | 2.24 | -0.88% | 408,104 |
| Aug 7, 2025 | 2.27 | 2.35 | 2.18 | 2.26 | 2.26 | 2.26% | 432,639 |
| Aug 6, 2025 | 2.21 | 2.49 | 2.19 | 2.21 | 2.21 | -1.34% | 409,774 |
| Aug 5, 2025 | 2.33 | 2.58 | 2.20 | 2.24 | 2.24 | -8.94% | 401,674 |
| Aug 4, 2025 | 2.53 | 2.53 | 2.34 | 2.46 | 2.46 | -1.17% | 403,081 |
| Aug 1, 2025 | 2.40 | 2.56 | 2.40 | 2.49 | 2.49 | 2.85% | 404,293 |
| Jul 31, 2025 | 2.44 | 2.56 | 2.41 | 2.42 | 2.42 | 0.41% | 385,014 |
| Jul 30, 2025 | 2.11 | 2.54 | 2.11 | 2.41 | 2.41 | 16.43% | 406,364 |
| Jul 29, 2025 | 2.28 | 2.47 | 2.02 | 2.07 | 2.07 | -14.11% | 430,769 |
| Jul 28, 2025 | 3.44 | 3.45 | 2.28 | 2.41 | 2.41 | -28.91% | 364,478 |
| Jul 25, 2025 | 3.08 | 3.39 | 2.90 | 3.39 | 3.39 | 11.51% | 297,776 |
| Jul 24, 2025 | 2.94 | 3.10 | 2.80 | 3.04 | 3.04 | 5.92% | 248,457 |
| Jul 23, 2025 | 2.50 | 2.95 | 2.50 | 2.87 | 2.87 | 9.13% | 246,166 |
| Jul 22, 2025 | 2.70 | 2.73 | 2.48 | 2.63 | 2.63 | -4.71% | 270,448 |
| Jul 21, 2025 | 2.56 | 2.76 | 2.44 | 2.76 | 2.76 | 6.98% | 264,944 |
| Jul 18, 2025 | 2.40 | 2.79 | 2.40 | 2.58 | 2.58 | 5.69% | 235,011 |
| Jul 17, 2025 | 2.70 | 2.75 | 2.41 | 2.44 | 2.44 | -6.48% | 280,474 |
| Jul 16, 2025 | 2.66 | 2.81 | 2.56 | 2.61 | 2.61 | -3.69% | 214,559 |
| Jul 15, 2025 | 2.68 | 3.00 | 2.60 | 2.71 | 2.71 | -2.17% | 210,393 |
| Jul 14, 2025 | 3.08 | 3.08 | 2.66 | 2.77 | 2.77 | -8.58% | 389,816 |
| Jul 11, 2025 | 2.68 | 3.16 | 2.68 | 3.03 | 3.03 | 10.99% | 379,292 |
| Jul 10, 2025 | 2.85 | 2.94 | 2.72 | 2.73 | 2.73 | -2.50% | 274,993 |
| Jul 9, 2025 | 2.88 | 2.90 | 2.76 | 2.80 | 2.80 | -1.23% | 293,107 |
| Jul 8, 2025 | 2.91 | 2.95 | 2.79 | 2.84 | 2.84 | - | 387,465 |
| Jul 7, 2025 | 2.93 | 2.97 | 2.80 | 2.84 | 2.84 | -2.58% | 330,502 |
| Jul 3, 2025 | 2.96 | 3.08 | 2.85 | 2.91 | 2.91 | -0.34% | 193,753 |
| Jul 2, 2025 | 2.65 | 2.93 | 2.56 | 2.92 | 2.92 | 14.06% | 307,411 |
| Jul 1, 2025 | 2.75 | 2.82 | 2.50 | 2.56 | 2.56 | -5.54% | 292,688 |
| Jun 30, 2025 | 2.31 | 2.87 | 2.31 | 2.71 | 2.71 | 9.27% | 335,619 |
| Jun 27, 2025 | 2.48 | 2.57 | 2.38 | 2.48 | 2.48 | -1.59% | 344,132 |
| Jun 26, 2025 | 2.52 | 2.62 | 2.44 | 2.52 | 2.52 | -2.70% | 367,195 |
| Jun 25, 2025 | 2.30 | 2.79 | 2.30 | 2.59 | 2.59 | 11.21% | 280,615 |
| Jun 24, 2025 | 2.05 | 2.36 | 2.02 | 2.33 | 2.33 | 9.86% | 304,567 |
| Jun 23, 2025 | 2.14 | 2.38 | 2.06 | 2.12 | 2.12 | - | 578,440 |
| Jun 20, 2025 | 1.83 | 2.16 | 1.83 | 2.12 | 2.12 | 13.37% | 403,320 |
| Jun 18, 2025 | 1.85 | 1.92 | 1.66 | 1.87 | 1.87 | 1.63% | 258,438 |
| Jun 17, 2025 | 1.79 | 1.95 | 1.71 | 1.84 | 1.84 | 1.10% | 277,883 |
| Jun 16, 2025 | 1.68 | 1.83 | 1.61 | 1.82 | 1.82 | 7.69% | 283,737 |
| Jun 13, 2025 | 1.60 | 1.75 | 1.46 | 1.69 | 1.69 | 6.36% | 395,929 |