YY Group Holding Limited (YYGH)
NASDAQ: YYGH · Real-Time Price · USD
1.285
+0.085 (7.08%)
May 9, 2025, 4:00 PM - Market closed
YY Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 5,091 |
| May 8, 2025 | 1.20 | 1.25 | 1.17 | 1.20 | 1.20 | 4.35% | 22,212 |
| May 7, 2025 | 1.10 | 1.22 | 1.10 | 1.15 | 1.15 | 4.55% | 106,275 |
| May 6, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | 2,368 |
| May 5, 2025 | 1.12 | 1.12 | 1.04 | 1.08 | 1.08 | -1.82% | 58,031 |
| May 2, 2025 | 1.14 | 1.14 | 1.02 | 1.10 | 1.10 | - | 179,149 |
| May 1, 2025 | 1.01 | 1.15 | 1.01 | 1.10 | 1.10 | 4.76% | 5,907 |
| Apr 30, 2025 | 1.04 | 1.20 | 1.00 | 1.05 | 1.05 | - | 7,299 |
| Apr 29, 2025 | 1.05 | 1.18 | 1.04 | 1.05 | 1.05 | -2.78% | 7,986 |
| Apr 28, 2025 | 0.90 | 1.26 | 0.90 | 1.08 | 1.08 | -1.82% | 20,543 |
| Apr 25, 2025 | 1.02 | 1.18 | 1.02 | 1.10 | 1.10 | 6.80% | 8,855 |
| Apr 24, 2025 | 1.01 | 1.04 | 0.99 | 1.03 | 1.03 | -4.19% | 29,146 |
| Apr 23, 2025 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 3.37% | 1,651 |
| Apr 22, 2025 | 1.01 | 1.04 | 0.97 | 1.04 | 1.04 | 4.00% | 4,176 |
| Apr 21, 2025 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -11.11% | 56,044 |
| Apr 17, 2025 | 1.20 | 1.20 | 1.06 | 1.13 | 1.13 | 2.27% | 9,849 |
| Apr 16, 2025 | 1.00 | 1.16 | 1.00 | 1.10 | 1.10 | 2.80% | 6,876 |
| Apr 15, 2025 | 1.15 | 1.17 | 1.03 | 1.07 | 1.07 | -13.36% | 59,169 |
| Apr 14, 2025 | 1.04 | 1.47 | 0.88 | 1.24 | 1.24 | 30.01% | 860,549 |
| Apr 11, 2025 | 0.90 | 1.00 | 0.82 | 0.95 | 0.95 | 16.25% | 49,073 |
| Apr 10, 2025 | 1.00 | 1.04 | 0.81 | 0.82 | 0.82 | 1.00% | 100,458 |
| Apr 9, 2025 | 0.78 | 0.87 | 0.78 | 0.81 | 0.81 | 2.48% | 5,492 |
| Apr 8, 2025 | 1.32 | 1.32 | 0.76 | 0.79 | 0.79 | -33.66% | 56,239 |
| Apr 7, 2025 | 1.23 | 1.24 | 1.08 | 1.19 | 1.19 | -4.80% | 14,516 |
| Apr 4, 2025 | 1.38 | 1.57 | 1.20 | 1.25 | 1.25 | -9.42% | 25,610 |
| Apr 3, 2025 | 1.57 | 1.57 | 1.38 | 1.38 | 1.38 | -10.97% | 7,933 |
| Apr 2, 2025 | 1.62 | 1.74 | 1.45 | 1.55 | 1.55 | -3.13% | 384,316 |
| Apr 1, 2025 | 1.72 | 1.80 | 1.60 | 1.60 | 1.60 | -4.19% | 46,646 |
| Mar 31, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -5.06% | 584 |
| Mar 28, 2025 | 1.65 | 1.76 | 1.62 | 1.76 | 1.76 | 2.27% | 4,838 |
| Mar 27, 2025 | 1.64 | 1.72 | 1.64 | 1.72 | 1.72 | 5.52% | 24,631 |
| Mar 26, 2025 | 1.77 | 1.80 | 1.60 | 1.63 | 1.63 | -8.94% | 7,141 |
| Mar 25, 2025 | 1.71 | 1.79 | 1.60 | 1.79 | 1.79 | 8.48% | 76,857 |
| Mar 24, 2025 | 1.66 | 1.73 | 1.59 | 1.65 | 1.65 | -4.07% | 16,639 |
| Mar 21, 2025 | 1.70 | 1.72 | 1.65 | 1.72 | 1.72 | 3.86% | 12,002 |
| Mar 20, 2025 | 1.67 | 1.75 | 1.66 | 1.66 | 1.66 | -1.43% | 81,832 |
| Mar 19, 2025 | 1.67 | 1.76 | 1.67 | 1.68 | 1.68 | 3.07% | 776 |
| Mar 18, 2025 | 1.64 | 1.69 | 1.62 | 1.63 | 1.63 | 0.25% | 14,664 |
| Mar 17, 2025 | 1.70 | 1.70 | 1.62 | 1.63 | 1.63 | -3.39% | 37,479 |
| Mar 14, 2025 | 1.64 | 1.75 | 1.64 | 1.68 | 1.68 | 2.00% | 2,715 |
| Mar 13, 2025 | 1.75 | 1.75 | 1.65 | 1.65 | 1.65 | -0.60% | 2,510 |
| Mar 12, 2025 | 1.70 | 1.77 | 1.57 | 1.66 | 1.66 | -4.05% | 21,097 |
| Mar 11, 2025 | 1.68 | 1.73 | 1.65 | 1.73 | 1.73 | 6.79% | 18,878 |
| Mar 10, 2025 | 1.71 | 1.75 | 1.62 | 1.62 | 1.62 | -5.81% | 40,789 |
| Mar 7, 2025 | 1.84 | 1.85 | 1.72 | 1.72 | 1.72 | -7.03% | 28,704 |
| Mar 6, 2025 | 1.75 | 1.85 | 1.75 | 1.85 | 1.85 | 1.65% | 5,966 |
| Mar 5, 2025 | 1.72 | 1.83 | 1.70 | 1.82 | 1.82 | 1.68% | 41,979 |
| Mar 4, 2025 | 1.77 | 1.82 | 1.70 | 1.79 | 1.79 | 1.13% | 58,574 |
| Mar 3, 2025 | 1.74 | 1.78 | 1.67 | 1.77 | 1.77 | 1.72% | 13,388 |
| Feb 28, 2025 | 1.76 | 1.80 | 1.66 | 1.74 | 1.74 | -3.97% | 10,570 |