YY Group Holding Limited (YYGH)
NASDAQ: YYGH · Real-Time Price · USD
1.240
-0.080 (-6.06%)
Apr 29, 2026, 9:01 AM EDT - Market open
YY Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.33 | 1.42 | 1.32 | 1.32 | 1.32 | -2.94% | 47,607 |
| Apr 27, 2026 | 1.44 | 1.44 | 1.32 | 1.36 | 1.36 | 2.26% | 53,232 |
| Apr 24, 2026 | 1.46 | 1.46 | 1.30 | 1.33 | 1.33 | -8.28% | 122,789 |
| Apr 23, 2026 | 1.53 | 1.53 | 1.44 | 1.45 | 1.45 | -9.38% | 46,755 |
| Apr 22, 2026 | 1.56 | 1.60 | 1.52 | 1.60 | 1.60 | 3.23% | 379,955 |
| Apr 21, 2026 | 1.63 | 1.70 | 1.54 | 1.55 | 1.55 | -1.90% | 135,606 |
| Apr 20, 2026 | 1.60 | 1.63 | 1.45 | 1.58 | 1.58 | -1.86% | 109,844 |
| Apr 17, 2026 | 1.57 | 1.67 | 1.39 | 1.61 | 1.61 | 5.92% | 353,066 |
| Apr 16, 2026 | 1.61 | 1.69 | 1.51 | 1.52 | 1.52 | -6.17% | 127,535 |
| Apr 15, 2026 | 1.55 | 1.66 | 1.50 | 1.62 | 1.62 | 6.58% | 246,465 |
| Apr 14, 2026 | 1.60 | 1.63 | 1.52 | 1.52 | 1.52 | -5.00% | 237,485 |
| Apr 13, 2026 | 1.50 | 1.68 | 1.49 | 1.60 | 1.60 | 10.34% | 323,821 |
| Apr 10, 2026 | 1.24 | 1.52 | 1.24 | 1.45 | 1.45 | 16.00% | 568,098 |
| Apr 9, 2026 | 1.14 | 1.25 | 1.08 | 1.25 | 1.25 | 8.70% | 451,625 |
| Apr 8, 2026 | 1.07 | 1.21 | 0.96 | 1.15 | 1.15 | 5.50% | 501,708 |
| Apr 7, 2026 | 1.05 | 1.11 | 0.96 | 1.09 | 1.09 | 0.93% | 939,772 |
| Apr 6, 2026 | 1.09 | 1.12 | 1.06 | 1.08 | 1.08 | 2.86% | 309,654 |
| Apr 2, 2026 | 1.03 | 1.13 | 0.99 | 1.05 | 1.05 | -1.87% | 337,436 |
| Apr 1, 2026 | 1.05 | 1.08 | 0.98 | 1.07 | 1.07 | 1.90% | 391,793 |
| Mar 31, 2026 | 1.08 | 1.08 | 1.00 | 1.05 | 1.05 | -1.87% | 331,709 |
| Mar 30, 2026 | 1.05 | 1.18 | 0.93 | 1.07 | 1.07 | 3.88% | 6,943,945 |
| Mar 27, 2026 | 0.94 | 1.06 | 0.94 | 1.03 | 1.03 | 0.49% | 285,705 |
| Mar 26, 2026 | 1.05 | 1.07 | 0.93 | 1.03 | 1.03 | -5.96% | 564,111 |
| Mar 25, 2026 | 1.21 | 1.21 | 1.03 | 1.09 | 1.09 | 0.93% | 4,807,985 |
| Mar 24, 2026 | 1.12 | 1.13 | 1.02 | 1.08 | 1.08 | -12.90% | 615,724 |
| Mar 23, 2026 | 1.37 | 1.37 | 1.05 | 1.24 | 1.24 | -10.79% | 594,623 |
| Mar 20, 2026 | 1.43 | 1.50 | 1.34 | 1.39 | 1.39 | -7.95% | 2,179,511 |
| Mar 19, 2026 | 1.99 | 1.99 | 1.38 | 1.51 | 1.51 | -32.13% | 2,193,258 |
| Mar 18, 2026 | 2.40 | 3.31 | 2.13 | 2.23 | 2.23 | 17.11% | 14,071,519 |
| Mar 17, 2026 | 2.06 | 2.75 | 1.76 | 1.90 | 1.90 | -16.48% | 1,741,198 |
| Mar 16, 2026 | 2.56 | 2.56 | 2.10 | 2.28 | 2.28 | -9.36% | 568,075 |
| Mar 13, 2026 | 3.66 | 3.72 | 2.34 | 2.51 | 2.51 | -33.39% | 651,536 |
| Mar 12, 2026 | 4.95 | 4.95 | 3.59 | 3.77 | 3.77 | -30.35% | 669,886 |
| Mar 11, 2026 | 5.60 | 5.60 | 4.88 | 5.41 | 5.41 | 3.05% | 164,654 |
| Mar 10, 2026 | 4.80 | 5.48 | 4.73 | 5.25 | 5.25 | 1.94% | 56,937 |
| Mar 9, 2026 | 5.63 | 5.63 | 4.08 | 5.15 | 5.15 | -8.53% | 137,052 |
| Mar 6, 2026 | 6.94 | 6.94 | 5.28 | 5.63 | 5.63 | -27.50% | 463,705 |
| Mar 5, 2026 | 7.14 | 8.15 | 6.71 | 7.77 | 7.77 | 8.07% | 244,109 |
| Mar 4, 2026 | 6.93 | 7.50 | 6.93 | 7.19 | 7.19 | 2.35% | 8,655 |
| Mar 3, 2026 | 6.82 | 7.35 | 6.82 | 7.02 | 7.02 | -6.34% | 10,305 |
| Mar 2, 2026 | 8.92 | 8.92 | 6.93 | 7.50 | 7.50 | -21.15% | 17,269 |
| Feb 27, 2026 | 9.38 | 9.59 | 9.00 | 9.51 | 9.51 | 3.37% | 11,763 |
| Feb 26, 2026 | 7.86 | 9.50 | 7.86 | 9.20 | 9.20 | -6.08% | 4,455 |
| Feb 25, 2026 | 9.21 | 10.02 | 9.21 | 9.79 | 9.79 | 3.60% | 1,867 |
| Feb 24, 2026 | 9.02 | 9.71 | 9.02 | 9.45 | 9.45 | -1.66% | 1,889 |
| Feb 23, 2026 | 10.00 | 10.00 | 9.50 | 9.61 | 9.61 | -1.94% | 2,812 |
| Feb 20, 2026 | 9.93 | 10.11 | 9.80 | 9.80 | 9.80 | -2.00% | 2,845 |
| Feb 19, 2026 | 10.25 | 10.41 | 10.00 | 10.00 | 10.00 | -3.19% | 3,095 |
| Feb 18, 2026 | 10.05 | 10.33 | 10.01 | 10.33 | 10.33 | 3.20% | 670 |
| Feb 17, 2026 | 10.16 | 10.72 | 9.76 | 10.01 | 10.01 | -2.44% | 4,141 |
| Feb 13, 2026 | 10.26 | 10.65 | 9.91 | 10.26 | 10.26 | -0.68% | 6,020 |
| Feb 12, 2026 | 10.85 | 11.75 | 10.15 | 10.33 | 10.33 | -0.82% | 27,257 |
| Feb 11, 2026 | 11.05 | 11.05 | 10.26 | 10.42 | 10.42 | -2.11% | 4,045 |
| Feb 10, 2026 | 10.74 | 10.75 | 10.13 | 10.64 | 10.64 | 1.19% | 1,825 |
| Feb 9, 2026 | 10.00 | 10.70 | 9.53 | 10.52 | 10.52 | 10.92% | 10,256 |
| Feb 6, 2026 | 9.54 | 10.05 | 9.43 | 9.48 | 9.48 | -0.37% | 6,432 |
| Feb 5, 2026 | 10.50 | 11.00 | 9.52 | 9.52 | 9.52 | -9.42% | 6,294 |
| Feb 4, 2026 | 10.40 | 11.00 | 10.40 | 10.51 | 10.51 | -0.66% | 2,604 |
| Feb 3, 2026 | 10.40 | 10.72 | 10.40 | 10.58 | 10.58 | -2.04% | 2,325 |
| Feb 2, 2026 | 10.45 | 10.97 | 10.45 | 10.80 | 10.80 | -0.05% | 3,619 |
| Jan 30, 2026 | 10.53 | 11.14 | 10.42 | 10.80 | 10.80 | -0.46% | 9,074 |
| Jan 29, 2026 | 11.86 | 11.86 | 10.14 | 10.85 | 10.85 | -9.96% | 17,367 |
| Jan 28, 2026 | 11.66 | 12.20 | 10.77 | 12.05 | 12.05 | 9.20% | 98,365 |
| Jan 27, 2026 | 10.50 | 11.55 | 10.41 | 11.04 | 11.04 | 3.62% | 14,665 |
| Jan 26, 2026 | 10.59 | 10.65 | 10.33 | 10.65 | 10.65 | -0.42% | 3,254 |
| Jan 23, 2026 | 10.41 | 11.22 | 10.09 | 10.70 | 10.70 | 3.28% | 22,200 |
| Jan 22, 2026 | 10.34 | 10.90 | 10.00 | 10.36 | 10.36 | -0.81% | 8,046 |
| Jan 21, 2026 | 10.89 | 10.89 | 10.01 | 10.44 | 10.44 | 2.10% | 6,246 |
| Jan 20, 2026 | 10.87 | 10.87 | 10.00 | 10.23 | 10.23 | -6.49% | 6,155 |
| Jan 16, 2026 | 10.50 | 10.94 | 10.50 | 10.94 | 10.94 | -0.50% | 3,089 |
| Jan 15, 2026 | 10.60 | 11.00 | 10.33 | 10.99 | 10.99 | 1.71% | 4,365 |
| Jan 14, 2026 | 10.52 | 11.07 | 10.52 | 10.81 | 10.81 | -2.96% | 4,556 |
| Jan 13, 2026 | 10.98 | 11.14 | 10.66 | 11.14 | 11.14 | -0.22% | 3,912 |
| Jan 12, 2026 | 11.13 | 11.16 | 10.65 | 11.16 | 11.16 | -0.40% | 6,203 |
| Jan 9, 2026 | 11.06 | 11.23 | 10.84 | 11.21 | 11.21 | 0.63% | 4,271 |
| Jan 8, 2026 | 11.00 | 11.25 | 10.79 | 11.14 | 11.14 | -0.49% | 6,179 |
| Jan 7, 2026 | 11.44 | 11.55 | 10.90 | 11.19 | 11.19 | -2.70% | 8,523 |
| Jan 6, 2026 | 11.29 | 11.50 | 11.00 | 11.50 | 11.50 | 0.44% | 13,252 |
| Jan 5, 2026 | 10.69 | 11.78 | 10.60 | 11.45 | 11.45 | 5.05% | 23,916 |
| Jan 2, 2026 | 10.13 | 10.90 | 10.13 | 10.90 | 10.90 | 8.40% | 5,395 |
| Dec 31, 2025 | 10.30 | 10.94 | 10.03 | 10.06 | 10.06 | -4.42% | 8,396 |
| Dec 30, 2025 | 10.66 | 11.02 | 10.00 | 10.52 | 10.52 | -4.19% | 26,979 |
| Dec 29, 2025 | 10.78 | 12.00 | 10.40 | 10.98 | 10.98 | 2.43% | 63,905 |
| Dec 26, 2025 | 11.40 | 11.77 | 10.00 | 10.72 | 10.72 | 7.85% | 1,002,245 |
| Dec 24, 2025 | 10.11 | 10.11 | 9.93 | 9.94 | 9.94 | -1.05% | 20,672 |
| Dec 23, 2025 | 10.50 | 10.50 | 9.90 | 10.05 | 10.05 | -1.08% | 4,539 |
| Dec 22, 2025 | 10.37 | 10.40 | 10.00 | 10.16 | 10.16 | -1.79% | 7,872 |
| Dec 19, 2025 | 11.00 | 11.00 | 10.25 | 10.34 | 10.34 | -2.41% | 2,889 |
| Dec 18, 2025 | 11.50 | 11.50 | 10.50 | 10.60 | 10.60 | 0.38% | 6,712 |
| Dec 17, 2025 | 11.38 | 11.53 | 10.50 | 10.56 | 10.56 | -5.21% | 5,951 |
| Dec 16, 2025 | 11.27 | 11.79 | 10.94 | 11.14 | 11.14 | -0.62% | 8,507 |
| Dec 15, 2025 | 12.39 | 12.39 | 10.89 | 11.21 | 11.21 | -7.47% | 8,499 |
| Dec 12, 2025 | 12.69 | 13.00 | 12.08 | 12.11 | 12.11 | -4.83% | 9,193 |
| Dec 11, 2025 | 13.01 | 13.34 | 12.63 | 12.73 | 12.73 | -3.93% | 5,596 |
| Dec 10, 2025 | 13.61 | 13.72 | 13.10 | 13.25 | 13.25 | -2.21% | 4,448 |
| Dec 9, 2025 | 13.90 | 14.17 | 13.03 | 13.55 | 13.55 | -4.41% | 4,298 |
| Dec 8, 2025 | 14.48 | 14.48 | 14.00 | 14.17 | 14.17 | -1.08% | 5,760 |
| Dec 5, 2025 | 15.19 | 15.19 | 14.04 | 14.33 | 14.33 | 1.02% | 6,008 |
| Dec 4, 2025 | 14.45 | 14.60 | 13.97 | 14.18 | 14.18 | -2.84% | 14,449 |
| Dec 3, 2025 | 13.61 | 15.59 | 13.50 | 14.60 | 14.60 | 5.08% | 41,580 |