YY Group Holding Limited (YYGH)
NASDAQ: YYGH · Real-Time Price · USD
1.460
+0.240 (19.67%)
Jul 29, 2026, 10:52 AM EDT - Market open
YY Group Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 1.20 | 1.31 | 1.20 | 1.47 | - | 20.49% | 168,292 |
| Jul 28, 2026 | 1.22 | 1.27 | 1.15 | 1.22 | 1.22 | -2.40% | 204,018 |
| Jul 27, 2026 | 1.17 | 1.34 | 1.17 | 1.25 | 1.25 | 6.84% | 324,014 |
| Jul 24, 2026 | 1.22 | 1.25 | 1.12 | 1.17 | 1.17 | -8.59% | 375,783 |
| Jul 23, 2026 | 1.34 | 1.36 | 1.23 | 1.28 | 1.28 | -5.54% | 300,369 |
| Jul 22, 2026 | 1.27 | 1.38 | 1.22 | 1.36 | 1.36 | 5.86% | 445,704 |
| Jul 21, 2026 | 1.17 | 1.32 | 1.14 | 1.28 | 1.28 | 10.34% | 557,714 |
| Jul 20, 2026 | 1.06 | 1.16 | 1.02 | 1.16 | 1.16 | 9.43% | 345,146 |
| Jul 17, 2026 | 1.05 | 1.08 | 1.02 | 1.06 | 1.06 | -0.93% | 148,230 |
| Jul 16, 2026 | 1.16 | 1.16 | 1.04 | 1.07 | 1.07 | -5.31% | 384,009 |
| Jul 15, 2026 | 1.14 | 1.20 | 1.07 | 1.13 | 1.13 | -1.31% | 664,833 |
| Jul 14, 2026 | 1.32 | 1.76 | 1.13 | 1.15 | 1.15 | -2.97% | 12,757,008 |
| Jul 13, 2026 | 1.24 | 1.30 | 1.17 | 1.18 | 1.18 | -17.48% | 662,966 |
| Jul 10, 2026 | 1.52 | 1.56 | 1.30 | 1.43 | 1.43 | 4.38% | 3,759,515 |
| Jul 9, 2026 | 1.35 | 1.40 | 1.27 | 1.37 | 1.37 | -3.52% | 162,581 |
| Jul 8, 2026 | 1.46 | 1.48 | 1.36 | 1.42 | 1.42 | -5.33% | 225,084 |
| Jul 7, 2026 | 1.48 | 1.52 | 1.42 | 1.50 | 1.50 | -4.46% | 332,263 |
| Jul 6, 2026 | 1.25 | 1.62 | 1.22 | 1.57 | 1.57 | 25.60% | 1,587,269 |
| Jul 2, 2026 | 1.25 | 1.29 | 1.24 | 1.25 | 1.25 | -3.85% | 268,560 |
| Jul 1, 2026 | 1.22 | 1.32 | 1.11 | 1.30 | 1.30 | 4.84% | 1,131,726 |
| Jun 30, 2026 | 1.22 | 1.29 | 1.16 | 1.24 | 1.24 | -0.80% | 479,060 |
| Jun 29, 2026 | 1.30 | 1.32 | 1.20 | 1.25 | 1.25 | -11.97% | 541,797 |
| Jun 26, 2026 | 1.28 | 1.47 | 1.22 | 1.42 | 1.42 | 11.81% | 1,032,274 |
| Jun 25, 2026 | 1.72 | 1.72 | 1.18 | 1.27 | 1.27 | -26.16% | 2,222,103 |
| Jun 24, 2026 | 1.86 | 2.09 | 1.62 | 1.72 | 1.72 | -19.25% | 1,276,051 |
| Jun 23, 2026 | 2.12 | 2.27 | 1.83 | 2.13 | 2.13 | -1.93% | 676,957 |
| Jun 22, 2026 | 2.05 | 2.17 | 1.98 | 2.17 | 2.17 | -9.84% | 913,903 |
| Jun 18, 2026 | 2.40 | 2.68 | 2.09 | 2.41 | 2.41 | -37.70% | 2,734,753 |
| Jun 17, 2026 | 3.86 | 4.02 | 3.69 | 3.87 | 3.87 | -8.58% | 926,441 |
| Jun 16, 2026 | 4.48 | 4.60 | 3.73 | 4.23 | 4.23 | 11.73% | 6,482,065 |
| Jun 15, 2026 | 3.71 | 4.01 | 3.65 | 3.79 | 3.79 | 6.05% | 1,149,227 |
| Jun 12, 2026 | 3.59 | 3.68 | 3.23 | 3.57 | 3.57 | -3.25% | 2,555,425 |
| Jun 11, 2026 | 4.12 | 4.20 | 3.54 | 3.69 | 3.69 | -25.45% | 2,398,615 |
| Jun 10, 2026 | 4.86 | 5.31 | 3.87 | 4.95 | 4.95 | 31.68% | 10,106,077 |
| Jun 9, 2026 | 3.69 | 3.83 | 3.30 | 3.76 | 3.76 | -3.39% | 4,107,989 |
| Jun 8, 2026 | 3.76 | 3.91 | 3.24 | 3.89 | 3.89 | -0.99% | 1,230,958 |
| Jun 5, 2026 | 5.16 | 5.16 | 3.53 | 3.93 | 3.93 | -19.14% | 2,495,968 |
| Jun 4, 2026 | 5.94 | 7.80 | 4.53 | 4.86 | 4.86 | 10.28% | 11,843,146 |
| Jun 3, 2026 | 4.28 | 4.47 | 3.95 | 4.41 | 4.41 | -3.99% | 2,245,445 |
| Jun 2, 2026 | 4.12 | 5.10 | 4.05 | 4.59 | 4.59 | -19.35% | 1,682,294 |
| Jun 1, 2026 | 5.49 | 6.00 | 5.14 | 5.69 | 5.69 | -0.16% | 183,333 |
| May 29, 2026 | 5.59 | 6.38 | 5.13 | 5.70 | 5.70 | -18.10% | 554,166 |
| May 28, 2026 | 7.20 | 8.19 | 6.04 | 6.96 | 6.96 | 11.27% | 3,409,820 |
| May 27, 2026 | 6.42 | 6.45 | 6.06 | 6.26 | 6.26 | -11.76% | 1,318,391 |
| May 26, 2026 | 8.55 | 8.55 | 5.85 | 7.09 | 7.09 | -37.07% | 1,210,787 |
| May 22, 2026 | 14.13 | 14.70 | 10.16 | 11.27 | 11.27 | -24.16% | 72,283 |
| May 21, 2026 | 14.10 | 15.43 | 13.40 | 14.85 | 14.85 | -17.65% | 24,117 |
| May 20, 2026 | 21.00 | 21.00 | 16.80 | 18.04 | 18.04 | -25.81% | 66,815 |
| May 19, 2026 | 30.60 | 30.60 | 24.28 | 24.31 | 24.31 | -22.83% | 5,932 |
| May 18, 2026 | 30.30 | 31.80 | 27.69 | 31.50 | 31.50 | 1.94% | 2,935 |