YY Group Holding Limited (YYGH)
NASDAQ: YYGH · Real-Time Price · USD
1.125
+0.025 (2.26%)
Apr 17, 2025, 4:00 PM EDT - Market closed
YY Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 1.20 | 1.20 | 1.06 | 1.13 | 1.13 | 2.27% | 9,846 |
| 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 |
| 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 |