YY Group Holding Limited (YYGH)
NASDAQ: YYGH · Real-Time Price · USD
1.900
+0.070 (3.83%)
Nov 20, 2024, 4:00 PM EST - Market closed
YY Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.79 | 2.00 | 1.79 | 1.90 | 1.90 | 3.83% | 53,211 |
| Nov 19, 2024 | 1.86 | 1.86 | 1.76 | 1.83 | 1.83 | -0.54% | 68,511 |
| Nov 18, 2024 | 1.65 | 1.84 | 1.65 | 1.84 | 1.84 | 5.75% | 22,737 |
| Nov 15, 2024 | 1.81 | 1.81 | 1.65 | 1.74 | 1.74 | -10.77% | 122,206 |
| Nov 14, 2024 | 1.98 | 2.02 | 1.85 | 1.95 | 1.95 | -3.47% | 52,873 |
| Nov 13, 2024 | 2.02 | 2.05 | 1.95 | 2.02 | 2.02 | -2.88% | 58,494 |
| Nov 12, 2024 | 1.85 | 2.08 | 1.83 | 2.08 | 2.08 | 6.67% | 154,158 |
| Nov 11, 2024 | 1.90 | 1.95 | 1.79 | 1.95 | 1.95 | 5.41% | 17,977 |
| Nov 8, 2024 | 1.89 | 1.89 | 1.75 | 1.85 | 1.85 | 2.21% | 24,959 |
| Nov 7, 2024 | 1.82 | 1.92 | 1.80 | 1.81 | 1.81 | - | 54,511 |
| Nov 6, 2024 | 1.78 | 1.82 | 1.62 | 1.81 | 1.81 | 7.74% | 69,641 |
| Nov 5, 2024 | 1.65 | 1.68 | 1.57 | 1.68 | 1.68 | 3.70% | 34,361 |
| Nov 4, 2024 | 1.79 | 1.79 | 1.56 | 1.62 | 1.62 | 1.25% | 49,787 |
| Nov 1, 2024 | 1.40 | 1.76 | 1.39 | 1.60 | 1.60 | 10.34% | 149,936 |
| Oct 31, 2024 | 1.28 | 1.45 | 1.27 | 1.45 | 1.45 | 16.94% | 89,529 |
| Oct 30, 2024 | 1.21 | 1.28 | 1.16 | 1.24 | 1.24 | 7.83% | 12,502 |
| Oct 29, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 255 |
| Oct 28, 2024 | 1.17 | 1.23 | 1.15 | 1.15 | 1.15 | - | 13,400 |
| Oct 25, 2024 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | - | 2,329 |
| Oct 24, 2024 | 1.21 | 1.21 | 1.14 | 1.15 | 1.15 | -4.17% | 11,286 |
| Oct 23, 2024 | 1.22 | 1.22 | 1.11 | 1.20 | 1.20 | -4.00% | 12,812 |
| Oct 22, 2024 | 1.15 | 1.25 | 1.14 | 1.25 | 1.25 | - | 11,127 |
| Oct 21, 2024 | 1.27 | 1.28 | 1.14 | 1.25 | 1.25 | -3.85% | 17,640 |
| Oct 18, 2024 | 1.19 | 1.32 | 1.19 | 1.30 | 1.30 | 9.24% | 31,633 |
| Oct 17, 2024 | 1.21 | 1.23 | 1.19 | 1.19 | 1.19 | -2.06% | 22,152 |
| Oct 16, 2024 | 1.17 | 1.23 | 1.17 | 1.22 | 1.22 | 4.38% | 5,291 |
| Oct 15, 2024 | 1.25 | 1.25 | 1.12 | 1.16 | 1.16 | -0.94% | 4,669 |
| Oct 14, 2024 | 1.12 | 1.25 | 1.12 | 1.18 | 1.18 | 0.43% | 39,207 |
| Oct 11, 2024 | 1.18 | 1.21 | 1.11 | 1.17 | 1.17 | - | 12,692 |
| Oct 10, 2024 | 1.22 | 1.22 | 1.12 | 1.17 | 1.17 | - | 23,532 |
| Oct 9, 2024 | 1.19 | 1.19 | 1.12 | 1.17 | 1.17 | -4.10% | 9,901 |
| Oct 8, 2024 | 1.11 | 1.22 | 1.11 | 1.22 | 1.22 | 0.83% | 8,786 |
| Oct 7, 2024 | 1.20 | 1.28 | 1.20 | 1.21 | 1.21 | 0.83% | 14,872 |
| Oct 4, 2024 | 1.29 | 1.29 | 1.16 | 1.20 | 1.20 | - | 36,021 |
| Oct 3, 2024 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | - | 4,623 |
| Oct 2, 2024 | 1.20 | 1.23 | 1.16 | 1.20 | 1.20 | 2.56% | 15,543 |
| Oct 1, 2024 | 1.10 | 1.35 | 1.01 | 1.17 | 1.17 | -0.85% | 70,381 |
| Sep 30, 2024 | 1.27 | 1.35 | 1.18 | 1.18 | 1.18 | -9.23% | 32,844 |
| Sep 27, 2024 | 1.20 | 1.31 | 1.20 | 1.30 | 1.30 | 2.36% | 35,348 |
| Sep 26, 2024 | 1.17 | 1.35 | 1.17 | 1.27 | 1.27 | 4.96% | 118,682 |
| Sep 25, 2024 | 1.05 | 1.22 | 1.04 | 1.21 | 1.21 | 11.01% | 79,725 |
| Sep 24, 2024 | 1.05 | 1.18 | 1.03 | 1.09 | 1.09 | 1.87% | 98,655 |
| Sep 23, 2024 | 0.88 | 1.15 | 0.88 | 1.07 | 1.07 | 16.93% | 71,522 |
| Sep 20, 2024 | 0.92 | 0.92 | 0.87 | 0.92 | 0.92 | 2.25% | 15,876 |
| Sep 19, 2024 | 0.88 | 0.94 | 0.87 | 0.90 | 0.90 | -1.25% | 7,643 |
| Sep 18, 2024 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | -1.33% | 9,555 |
| Sep 17, 2024 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 0.22% | 9,857 |
| Sep 16, 2024 | 0.94 | 0.95 | 0.87 | 0.92 | 0.92 | -2.64% | 32,908 |
| Sep 13, 2024 | 0.97 | 0.97 | 0.86 | 0.94 | 0.94 | -2.95% | 48,066 |
| Sep 12, 2024 | 1.04 | 1.13 | 0.95 | 0.97 | 0.97 | -7.62% | 35,155 |
| Sep 11, 2024 | 1.01 | 1.06 | 1.00 | 1.05 | 1.05 | -3.67% | 18,054 |
| Sep 10, 2024 | 1.14 | 1.21 | 1.05 | 1.09 | 1.09 | -0.91% | 117,362 |
| Sep 9, 2024 | 0.83 | 1.10 | 0.83 | 1.10 | 1.10 | 20.88% | 153,708 |
| Sep 6, 2024 | 1.07 | 1.07 | 0.82 | 0.91 | 0.91 | -15.74% | 518,432 |
| Sep 5, 2024 | 1.13 | 1.28 | 1.01 | 1.08 | 1.08 | 17.25% | 8,157,535 |
| Sep 4, 2024 | 0.78 | 1.07 | 0.72 | 0.92 | 0.92 | 18.29% | 360,302 |
| Sep 3, 2024 | 0.82 | 0.84 | 0.78 | 0.78 | 0.78 | 2.46% | 30,930 |
| Aug 30, 2024 | 0.77 | 0.80 | 0.73 | 0.76 | 0.76 | 2.70% | 10,608 |
| Aug 29, 2024 | 0.72 | 0.76 | 0.72 | 0.74 | 0.74 | -1.33% | 12,287 |
| Aug 28, 2024 | 0.75 | 0.78 | 0.75 | 0.75 | 0.75 | -3.85% | 7,450 |
| Aug 27, 2024 | 0.80 | 0.81 | 0.78 | 0.78 | 0.78 | 4.00% | 2,968 |
| Aug 26, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1.37% | 10,625 |
| Aug 23, 2024 | 0.78 | 0.78 | 0.72 | 0.74 | 0.74 | -0.01% | 24,841 |
| Aug 22, 2024 | 0.81 | 0.82 | 0.74 | 0.74 | 0.74 | - | 7,378 |
| Aug 21, 2024 | 0.79 | 0.85 | 0.74 | 0.74 | 0.74 | -0.66% | 11,121 |
| Aug 20, 2024 | 0.80 | 0.85 | 0.72 | 0.74 | 0.74 | -7.00% | 48,089 |
| Aug 19, 2024 | 0.80 | 0.82 | 0.80 | 0.80 | 0.80 | -0.62% | 9,659 |
| Aug 16, 2024 | 0.85 | 0.91 | 0.81 | 0.81 | 0.81 | -4.62% | 8,442 |
| Aug 15, 2024 | 0.86 | 0.88 | 0.85 | 0.85 | 0.85 | - | 2,525 |
| Aug 14, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.34% | 1,289 |
| Aug 13, 2024 | 0.91 | 0.91 | 0.84 | 0.84 | 0.84 | -3.21% | 5,067 |
| Aug 12, 2024 | 0.87 | 0.99 | 0.87 | 0.87 | 0.87 | 2.35% | 39,895 |
| Aug 9, 2024 | 0.83 | 0.87 | 0.83 | 0.85 | 0.85 | 2.40% | 12,252 |
| Aug 8, 2024 | 0.80 | 0.86 | 0.80 | 0.83 | 0.83 | -1.18% | 3,357 |
| Aug 7, 2024 | 0.85 | 0.91 | 0.84 | 0.84 | 0.84 | 3.68% | 14,025 |
| Aug 6, 2024 | 0.80 | 0.86 | 0.80 | 0.81 | 0.81 | 1.27% | 18,120 |
| Aug 5, 2024 | 0.72 | 0.86 | 0.72 | 0.80 | 0.80 | -0.25% | 11,026 |
| Aug 2, 2024 | 0.90 | 0.90 | 0.80 | 0.80 | 0.80 | -10.89% | 22,289 |
| Aug 1, 2024 | 1.02 | 1.12 | 0.88 | 0.90 | 0.90 | -13.46% | 79,848 |
| Jul 31, 2024 | 0.84 | 1.05 | 0.82 | 1.04 | 1.04 | 25.12% | 167,037 |
| Jul 30, 2024 | 0.75 | 0.89 | 0.75 | 0.83 | 0.83 | 10.77% | 32,435 |
| Jul 29, 2024 | 0.75 | 0.82 | 0.75 | 0.75 | 0.75 | 2.37% | 3,948 |
| Jul 26, 2024 | 0.77 | 0.86 | 0.73 | 0.73 | 0.73 | 0.41% | 39,099 |
| Jul 25, 2024 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | 2.10% | 4,597 |
| Jul 24, 2024 | 0.72 | 0.75 | 0.72 | 0.72 | 0.72 | -0.07% | 4,545 |
| Jul 23, 2024 | 0.72 | 0.78 | 0.72 | 0.72 | 0.72 | -2.13% | 21,023 |
| Jul 22, 2024 | 0.76 | 0.76 | 0.73 | 0.73 | 0.73 | -0.42% | 5,369 |
| Jul 19, 2024 | 0.79 | 0.79 | 0.73 | 0.73 | 0.73 | 0.07% | 17,368 |
| Jul 18, 2024 | 0.85 | 0.87 | 0.73 | 0.73 | 0.73 | -7.62% | 53,216 |
| Jul 17, 2024 | 0.79 | 0.83 | 0.79 | 0.79 | 0.79 | 0.53% | 8,161 |
| Jul 16, 2024 | 0.79 | 0.84 | 0.79 | 0.79 | 0.79 | 1.28% | 6,455 |
| Jul 15, 2024 | 0.78 | 0.78 | 0.76 | 0.78 | 0.78 | - | 6,353 |
| Jul 12, 2024 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.27% | 472 |
| Jul 11, 2024 | 0.78 | 0.81 | 0.76 | 0.79 | 0.79 | -1.25% | 6,516 |
| Jul 10, 2024 | 0.81 | 0.82 | 0.78 | 0.80 | 0.80 | -1.54% | 8,144 |
| Jul 9, 2024 | 0.86 | 0.86 | 0.77 | 0.81 | 0.81 | 6.77% | 13,552 |
| Jul 8, 2024 | 0.77 | 0.82 | 0.75 | 0.76 | 0.76 | -4.88% | 6,393 |
| Jul 5, 2024 | 0.84 | 0.87 | 0.80 | 0.80 | 0.80 | -3.61% | 27,767 |
| Jul 3, 2024 | 0.83 | 0.87 | 0.83 | 0.83 | 0.83 | -0.04% | 3,417 |
| Jul 2, 2024 | 0.82 | 0.87 | 0.82 | 0.83 | 0.83 | 0.01% | 2,830 |