YY Group Holding Limited (YYGH)
NASDAQ: YYGH · Real-Time Price · USD
1.626
-0.057 (-3.37%)
Mar 17, 2025, 4:00 PM EST - Market closed
YY Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2025 | 1.70 | 1.70 | 1.62 | 1.65 | - | -1.96% | 37,019 |
| 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 |
| Feb 27, 2025 | 1.78 | 1.85 | 1.75 | 1.81 | 1.81 | -0.98% | 6,685 |
| Feb 26, 2025 | 1.71 | 1.84 | 1.68 | 1.83 | 1.83 | 14.37% | 84,720 |
| Feb 25, 2025 | 1.65 | 1.70 | 1.60 | 1.60 | 1.60 | -9.09% | 62,186 |
| Feb 24, 2025 | 1.73 | 1.76 | 1.60 | 1.76 | 1.76 | 2.92% | 149,988 |
| Feb 21, 2025 | 1.84 | 1.84 | 1.71 | 1.71 | 1.71 | -2.29% | 44,730 |
| Feb 20, 2025 | 1.72 | 1.85 | 1.70 | 1.75 | 1.75 | -1.91% | 83,497 |
| Feb 19, 2025 | 1.72 | 1.84 | 1.65 | 1.78 | 1.78 | 3.12% | 92,244 |
| Feb 18, 2025 | 1.73 | 1.82 | 1.73 | 1.73 | 1.73 | -5.10% | 542,993 |
| Feb 14, 2025 | 1.79 | 1.84 | 1.66 | 1.82 | 1.82 | 1.84% | 97,469 |
| Feb 13, 2025 | 1.87 | 1.94 | 1.75 | 1.79 | 1.79 | -7.73% | 594,388 |
| Feb 12, 2025 | 1.75 | 1.94 | 1.73 | 1.94 | 1.94 | 16.17% | 414,798 |
| Feb 11, 2025 | 1.67 | 1.86 | 1.64 | 1.67 | 1.67 | -1.76% | 304,230 |
| Feb 10, 2025 | 1.70 | 1.95 | 1.52 | 1.70 | 1.70 | -10.05% | 343,515 |
| Feb 7, 2025 | 1.84 | 1.89 | 1.82 | 1.89 | 1.89 | - | 6,991 |
| Feb 6, 2025 | 1.87 | 1.89 | 1.83 | 1.89 | 1.89 | 2.16% | 41,881 |
| Feb 5, 2025 | 1.84 | 1.86 | 1.79 | 1.85 | 1.85 | -1.07% | 55,937 |
| Feb 4, 2025 | 1.88 | 1.93 | 1.83 | 1.87 | 1.87 | 3.89% | 36,716 |
| Feb 3, 2025 | 1.80 | 1.84 | 1.73 | 1.80 | 1.80 | -2.17% | 26,772 |
| Jan 31, 2025 | 1.80 | 1.93 | 1.80 | 1.84 | 1.84 | 2.22% | 64,740 |
| Jan 30, 2025 | 1.76 | 1.85 | 1.76 | 1.80 | 1.80 | -4.76% | 50,525 |
| Jan 29, 2025 | 1.88 | 1.98 | 1.81 | 1.89 | 1.89 | - | 77,199 |
| Jan 28, 2025 | 1.76 | 1.98 | 1.76 | 1.89 | 1.89 | 7.39% | 83,143 |
| Jan 27, 2025 | 1.81 | 1.86 | 1.76 | 1.76 | 1.76 | -4.86% | 36,600 |
| Jan 24, 2025 | 1.87 | 1.87 | 1.82 | 1.85 | 1.85 | 0.54% | 33,183 |
| Jan 23, 2025 | 1.80 | 1.89 | 1.80 | 1.84 | 1.84 | 0.22% | 12,753 |
| Jan 22, 2025 | 1.74 | 1.90 | 1.73 | 1.84 | 1.84 | 0.33% | 13,457 |
| Jan 21, 2025 | 1.76 | 1.86 | 1.69 | 1.83 | 1.83 | 3.57% | 20,646 |
| Jan 17, 2025 | 1.66 | 1.78 | 1.66 | 1.77 | 1.77 | 0.97% | 18,677 |
| Jan 16, 2025 | 1.66 | 1.78 | 1.61 | 1.75 | 1.75 | 6.71% | 31,214 |
| Jan 15, 2025 | 1.63 | 1.75 | 1.60 | 1.64 | 1.64 | 6.49% | 105,889 |
| Jan 14, 2025 | 1.59 | 1.61 | 1.53 | 1.54 | 1.54 | - | 21,819 |
| Jan 13, 2025 | 1.58 | 1.59 | 1.48 | 1.54 | 1.54 | 0.65% | 22,443 |
| Jan 10, 2025 | 1.63 | 1.77 | 1.52 | 1.53 | 1.53 | -2.67% | 40,314 |
| Jan 8, 2025 | 1.54 | 1.60 | 1.54 | 1.57 | 1.57 | -1.75% | 8,903 |
| Jan 7, 2025 | 1.69 | 1.69 | 1.54 | 1.60 | 1.60 | -6.98% | 16,263 |
| Jan 6, 2025 | 1.56 | 1.77 | 1.54 | 1.72 | 1.72 | -2.82% | 97,236 |
| Jan 3, 2025 | 1.76 | 1.83 | 1.60 | 1.77 | 1.77 | 1.14% | 491,064 |
| Jan 2, 2025 | 1.75 | 1.91 | 1.68 | 1.75 | 1.75 | -6.91% | 33,920 |