Skip to main content
YY Group Holding Limited (YYGH)
NASDAQ: YYGH · Real-Time Price · USD
0.287
+0.003 (1.02%)
At close: Dec 5, 2025, 4:00 PM EST
0.285
-0.002 (-0.66%)
After-hours: Dec 5, 2025, 6:55 PM EST

YY Group Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.300.300.280.290.291.02%279,063
Dec 4, 20250.290.290.280.280.28-2.84%708,628
Dec 3, 20250.270.310.270.290.295.08%2,054,869
Dec 2, 20250.260.280.260.280.285.03%415,860
Dec 1, 20250.250.270.240.260.266.96%1,167,823
Nov 28, 20250.260.260.240.250.25-4.99%148,671
Nov 26, 20250.260.270.260.260.26-0.08%131,056
Nov 25, 20250.260.260.260.260.26-0.76%198,377
Nov 24, 20250.240.260.240.260.26-0.30%92,342
Nov 21, 20250.260.270.250.260.261.74%175,926
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
Oct 3, 20250.370.380.370.380.382.46%581,420
Oct 2, 20250.370.380.370.370.37-4.15%687,972
Oct 1, 20250.370.390.370.390.394.02%1,062,530
Sep 30, 20250.360.380.360.370.370.32%525,531
Sep 29, 20250.370.370.370.370.37-0.38%815,601
Sep 26, 20250.390.390.370.370.37-1.49%1,180,801
Sep 25, 20250.380.380.370.380.38-2.36%1,524,724
Sep 24, 20250.380.390.380.390.392.09%933,446
Sep 23, 20250.380.390.370.380.38-1.74%856,260
Sep 22, 20250.380.390.370.380.382.42%1,447,703
Sep 19, 20250.390.410.380.380.38-3.96%2,028,744
Sep 18, 20250.390.400.390.390.39-2.08%1,437,046
Sep 17, 20250.400.410.390.400.40-1.38%2,058,391
Sep 16, 20250.400.430.400.410.41-1.12%2,370,512
Sep 15, 20250.420.440.410.410.41-6.74%3,818,089
Sep 12, 20250.440.460.420.440.446.47%15,074,290
Sep 11, 20250.500.520.400.410.4121.29%149,446,519
Sep 10, 20250.930.950.320.340.34-63.57%19,327,461
Sep 9, 20251.231.280.820.930.93-24.71%2,090,791
Sep 8, 20251.401.621.231.241.24-11.74%3,890,466
Sep 5, 20251.621.791.361.411.41-16.86%1,286,253
Sep 4, 20251.681.931.521.691.691.81%1,269,193
Sep 3, 20252.102.141.631.661.66-18.23%1,175,041
Sep 2, 20252.462.471.952.032.03-20.70%221,559
Aug 29, 20252.522.602.502.562.566.44%144,777
Aug 28, 20252.252.462.152.412.416.89%155,497
Aug 27, 20252.222.322.152.252.253.69%176,340
Aug 26, 20252.102.182.062.172.173.33%147,889
Aug 25, 20252.152.232.052.102.102.44%221,133
Aug 22, 20251.912.091.832.052.056.77%209,221
Aug 21, 20251.811.971.811.921.922.13%265,893
Aug 20, 20251.852.071.711.881.88-0.53%1,028,711
Aug 19, 20252.062.261.801.891.89-8.25%1,033,667
Aug 18, 20251.902.251.902.062.068.99%1,016,387
Aug 15, 20252.372.481.811.891.89-15.63%865,680
Aug 14, 20252.222.252.112.242.242.28%513,149
Aug 13, 20252.132.282.092.192.194.29%420,489
Aug 12, 20252.212.322.102.102.10-4.11%411,639
Aug 11, 20252.272.372.092.192.19-2.23%395,409
Aug 8, 20252.242.432.222.242.24-0.88%408,104
Aug 7, 20252.272.352.182.262.262.26%432,639
Aug 6, 20252.212.492.192.212.21-1.34%409,774
Aug 5, 20252.332.582.202.242.24-8.94%401,674
Aug 4, 20252.532.532.342.462.46-1.17%403,081
Aug 1, 20252.402.562.402.492.492.85%404,293
Jul 31, 20252.442.562.412.422.420.41%385,014
Jul 30, 20252.112.542.112.412.4116.43%406,364
Jul 29, 20252.282.472.022.072.07-14.11%430,769
Jul 28, 20253.443.452.282.412.41-28.91%364,478
Jul 25, 20253.083.392.903.393.3911.51%297,776
Jul 24, 20252.943.102.803.043.045.92%248,457
Jul 23, 20252.502.952.502.872.879.13%246,166
Jul 22, 20252.702.732.482.632.63-4.71%270,448
Jul 21, 20252.562.762.442.762.766.98%264,944
Jul 18, 20252.402.792.402.582.585.69%235,011
Jul 17, 20252.702.752.412.442.44-6.48%280,474