Skip to main content
YY Group Holding Limited (YYGH)
NASDAQ: YYGH · Real-Time Price · USD
0.190
+0.006 (3.37%)
At close: Feb 27, 2026, 4:00 PM EST
0.168
-0.022 (-11.63%)
After-hours: Feb 27, 2026, 7:47 PM EST

YY Group Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.190.190.180.190.193.37%174,687
Feb 26, 20260.160.190.160.180.18-6.08%222,779
Feb 25, 20260.180.200.180.200.203.60%90,531
Feb 24, 20260.180.190.180.190.19-1.66%91,868
Feb 23, 20260.200.200.190.190.19-1.94%140,465
Feb 20, 20260.200.200.200.200.20-2.00%141,443
Feb 19, 20260.210.210.200.200.20-3.19%148,891
Feb 18, 20260.200.210.200.210.213.20%33,486
Feb 17, 20260.200.210.200.200.20-2.44%205,285
Feb 13, 20260.210.210.200.210.21-0.68%294,017
Feb 12, 20260.220.240.200.210.21-0.82%1,362,076
Feb 11, 20260.220.220.210.210.21-2.11%143,160
Feb 10, 20260.210.210.200.210.211.19%87,723
Feb 9, 20260.200.210.190.210.2110.92%512,312
Feb 6, 20260.190.200.190.190.19-0.37%321,609
Feb 5, 20260.210.220.190.190.19-9.42%305,590
Feb 4, 20260.210.220.210.210.21-0.66%128,331
Feb 3, 20260.210.210.210.210.21-2.04%113,021
Feb 2, 20260.210.220.210.220.22-0.05%176,625
Jan 30, 20260.210.220.210.220.22-0.46%435,329
Jan 29, 20260.240.240.200.220.22-9.96%863,199
Jan 28, 20260.230.240.220.240.249.20%4,871,033
Jan 27, 20260.210.230.210.220.223.62%726,189
Jan 26, 20260.210.210.210.210.21-0.42%160,921
Jan 23, 20260.210.220.200.210.213.28%1,079,255
Jan 22, 20260.210.220.200.210.21-0.81%402,213
Jan 21, 20260.220.220.200.210.212.10%308,652
Jan 20, 20260.220.220.200.200.20-6.49%307,765
Jan 16, 20260.210.220.210.220.22-0.50%154,492
Jan 15, 20260.210.220.210.220.221.71%214,063
Jan 14, 20260.210.220.210.220.22-2.96%220,665
Jan 13, 20260.220.220.210.220.22-0.22%181,764
Jan 12, 20260.220.220.210.220.22-0.40%269,108
Jan 9, 20260.220.220.220.220.220.63%213,305
Jan 8, 20260.220.220.220.220.22-0.49%308,503
Jan 7, 20260.230.230.220.220.22-2.70%402,931
Jan 6, 20260.230.230.220.230.230.44%653,852
Jan 5, 20260.210.240.210.230.235.05%1,188,457
Jan 2, 20260.200.220.200.220.228.40%267,015
Dec 31, 20250.210.220.200.200.20-4.42%404,707
Dec 30, 20250.210.220.200.210.21-4.19%1,334,900
Dec 29, 20250.220.240.210.220.222.43%3,048,148
Dec 26, 20250.230.240.200.210.217.85%49,790,559
Dec 24, 20250.200.200.200.200.20-1.05%907,060
Dec 23, 20250.210.210.200.200.20-1.08%215,662
Dec 22, 20250.210.210.200.200.20-1.79%391,848
Dec 19, 20250.220.220.210.210.21-2.41%143,133
Dec 18, 20250.230.230.210.210.210.38%334,399
Dec 17, 20250.230.230.210.210.21-5.21%293,820
Dec 16, 20250.230.240.220.220.22-0.62%425,356
Dec 15, 20250.250.250.220.220.22-7.47%424,984
Dec 12, 20250.250.260.240.240.24-4.83%459,683
Dec 11, 20250.260.270.250.250.25-3.93%279,830
Dec 10, 20250.270.270.260.260.26-2.21%222,435
Dec 9, 20250.280.280.260.270.27-4.41%214,901
Dec 8, 20250.290.290.280.280.28-1.08%288,038
Dec 5, 20250.300.300.280.290.291.02%300,400
Dec 4, 20250.290.290.280.280.28-2.84%722,484
Dec 3, 20250.270.310.270.290.295.08%2,079,025
Dec 2, 20250.260.280.260.280.285.03%436,728
Dec 1, 20250.250.270.240.260.266.96%1,173,153
Nov 28, 20250.260.260.240.250.25-4.99%148,671
Nov 26, 20250.260.270.260.260.26-0.08%142,960
Nov 25, 20250.260.260.260.260.26-0.76%199,839
Nov 24, 20250.240.260.240.260.26-0.30%95,267
Nov 21, 20250.260.270.250.260.261.74%182,811
Nov 20, 20250.290.290.260.260.26-1.18%274,828
Nov 19, 20250.280.280.240.260.267.20%378,560
Nov 18, 20250.240.250.220.240.242.78%293,906
Nov 17, 20250.250.260.240.240.24-7.51%296,913
Nov 14, 20250.250.260.240.260.26-1.95%429,110
Nov 13, 20250.270.270.260.260.26-4.97%181,285
Nov 12, 20250.270.280.270.280.281.03%266,068
Nov 11, 20250.270.270.260.270.27-0.69%343,112
Nov 10, 20250.280.280.270.270.271.44%796,584
Nov 7, 20250.280.290.270.270.27-3.35%960,737
Nov 6, 20250.280.290.280.280.28-1.13%497,101
Nov 5, 20250.280.290.280.280.281.25%337,768
Nov 4, 20250.300.300.280.280.28-8.16%985,777
Nov 3, 20250.310.330.300.310.31-1.99%2,675,552
Oct 31, 20250.300.320.290.310.312.81%1,233,261
Oct 30, 20250.310.320.280.300.30-13.69%3,305,466
Oct 29, 20250.300.470.290.350.3518.52%57,034,253
Oct 28, 20250.310.320.290.300.30-4.27%463,985
Oct 27, 20250.310.310.290.310.316.55%641,064
Oct 24, 20250.300.300.290.290.291.86%727,765
Oct 23, 20250.310.310.280.280.280.81%421,292
Oct 22, 20250.300.300.280.280.28-3.55%562,255
Oct 21, 20250.290.290.290.290.290.03%384,727
Oct 20, 20250.290.300.290.290.296.24%295,631
Oct 17, 20250.290.290.270.280.28-5.29%869,935
Oct 16, 20250.320.320.290.290.29-7.91%1,016,884
Oct 15, 20250.340.340.320.320.32-6.62%1,009,411
Oct 14, 20250.350.350.330.340.34-0.44%568,773
Oct 13, 20250.330.350.330.340.341.07%585,902
Oct 10, 20250.360.370.330.340.34-7.86%1,274,850
Oct 9, 20250.370.370.370.370.37-3.54%820,272
Oct 8, 20250.370.400.370.380.383.05%1,651,797
Oct 7, 20250.370.380.370.370.37-3.80%866,206
Oct 6, 20250.380.390.370.380.380.71%731,899