YY Group Holding Limited (YYGH)
NASDAQ: YYGH
· Real-Time Price · USD
1.41
-0.28 (-16.57%)
At close: Sep 05, 2025, 3:59 PM
1.49
6.05%
After-hours: Sep 05, 2025, 06:20 PM EDT
YYGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.62 | 1.79 | 1.36 | 1.41 | 1.41 | -16.57% | 1,285,966 |
| Sep 4, 2025 | 1.68 | 1.93 | 1.51 | 1.69 | 1.69 | 1.81% | 1,269,200 |
| Sep 3, 2025 | 2.10 | 2.14 | 1.63 | 1.66 | 1.66 | -18.23% | 1,175,041 |
| Sep 2, 2025 | 2.46 | 2.47 | 1.95 | 2.03 | 2.03 | -20.70% | 221,600 |
| Aug 29, 2025 | 2.52 | 2.60 | 2.50 | 2.56 | 2.56 | 6.67% | 144,800 |
| Aug 28, 2025 | 2.25 | 2.46 | 2.15 | 2.40 | 2.40 | 6.67% | 155,500 |
| Aug 27, 2025 | 2.22 | 2.32 | 2.15 | 2.25 | 2.25 | 3.69% | 176,340 |
| Aug 26, 2025 | 2.10 | 2.18 | 2.06 | 2.17 | 2.17 | 3.33% | 147,900 |
| Aug 25, 2025 | 2.15 | 2.23 | 2.05 | 2.10 | 2.10 | 2.44% | 221,133 |
| Aug 22, 2025 | 1.91 | 2.09 | 1.83 | 2.05 | 2.05 | 6.77% | 209,221 |
| Aug 21, 2025 | 1.81 | 1.97 | 1.81 | 1.92 | 1.92 | 2.13% | 265,900 |
| Aug 20, 2025 | 1.85 | 2.07 | 1.71 | 1.88 | 1.88 | -0.53% | 1,028,711 |
| Aug 19, 2025 | 2.06 | 2.26 | 1.80 | 1.89 | 1.89 | -8.25% | 1,033,700 |
| Aug 18, 2025 | 1.90 | 2.25 | 1.90 | 2.06 | 2.06 | 8.99% | 1,016,387 |
| Aug 15, 2025 | 2.37 | 2.48 | 1.81 | 1.89 | 1.89 | -15.63% | 865,680 |
| Aug 14, 2025 | 2.22 | 2.25 | 2.11 | 2.24 | 2.24 | 2.28% | 513,149 |
| Aug 13, 2025 | 2.13 | 2.28 | 2.09 | 2.19 | 2.19 | 4.29% | 420,500 |
| Aug 12, 2025 | 2.21 | 2.32 | 2.10 | 2.10 | 2.10 | -4.11% | 411,639 |
| Aug 11, 2025 | 2.27 | 2.37 | 2.09 | 2.19 | 2.19 | -2.23% | 395,409 |
| Aug 8, 2025 | 2.24 | 2.43 | 2.22 | 2.24 | 2.24 | -0.88% | 408,104 |