Skip to main content
YY Group Holding Limited (YYGH)
NASDAQ: YYGH · Real-Time Price · USD
1.840
+0.040 (2.22%)
Jan 31, 2025, 4:00 PM EST - Market closed

YY Group Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20251.801.931.801.841.842.22%64,740
Jan 30, 20251.761.851.761.801.80-4.76%50,525
Jan 29, 20251.881.981.811.891.89-77,199
Jan 28, 20251.761.981.761.891.897.39%83,143
Jan 27, 20251.811.861.761.761.76-4.86%36,600
Jan 24, 20251.871.871.821.851.850.54%33,183
Jan 23, 20251.801.891.801.841.840.22%12,753
Jan 22, 20251.741.901.731.841.840.33%13,457
Jan 21, 20251.761.861.691.831.833.57%20,646
Jan 17, 20251.661.781.661.771.770.97%18,677
Jan 16, 20251.661.781.611.751.756.71%31,214
Jan 15, 20251.631.751.601.641.646.49%105,889
Jan 14, 20251.591.611.531.541.54-21,819
Jan 13, 20251.581.591.481.541.540.65%22,443
Jan 10, 20251.631.771.521.531.53-2.67%40,314
Jan 8, 20251.541.601.541.571.57-1.75%8,903
Jan 7, 20251.691.691.541.601.60-6.98%16,263
Jan 6, 20251.561.771.541.721.72-2.82%97,236
Jan 3, 20251.761.831.601.771.771.14%491,064
Jan 2, 20251.751.911.681.751.75-6.91%33,920
Dec 31, 20241.831.931.751.881.882.73%112,569
Dec 30, 20241.691.911.691.831.83-3.17%36,972
Dec 27, 20241.861.941.801.891.891.61%62,422
Dec 26, 20241.891.991.861.861.86-3.12%10,876
Dec 24, 20241.932.071.851.921.92-1.54%192,970
Dec 23, 20241.951.961.941.951.950.52%1,673
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