YY Group Holding Limited (YYGH) NASDAQ

0.30

-0.0474(-13.52%)

Updated at October 30 11:11AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 29, 2025	0.3	0.35	0.35	0.47	0.29	56.21M
October 28, 2025	0.31	0.3	0.3	0.32	0.29	463,985
October 27, 2025	0.31	0.31	0.31	0.31	0.29	641,100
October 24, 2025	0.3	0.29	0.29	0.3	0.29	727,800
October 23, 2025	0.31	0.28	0.28	0.31	0.28	421,300
October 22, 2025	0.3	0.28	0.28	0.3	0.28	540,312
October 21, 2025	0.29	0.29	0.29	0.29	0.29	384,727
October 20, 2025	0.29	0.29	0.29	0.3	0.29	295,631
October 17, 2025	0.29	0.28	0.28	0.29	0.27	869,935
October 16, 2025	0.32	0.29	0.29	0.32	0.28	1.02M
October 15, 2025	0.34	0.32	0.32	0.34	0.32	1.01M
October 14, 2025	0.35	0.34	0.34	0.35	0.33	568,800
October 13, 2025	0.33	0.34	0.34	0.35	0.33	585,902
October 10, 2025	0.36	0.34	0.34	0.37	0.33	1.27M
October 09, 2025	0.37	0.37	0.37	0.37	0.37	820,300
October 08, 2025	0.37	0.38	0.38	0.4	0.37	1.65M
October 07, 2025	0.37	0.37	0.37	0.38	0.37	866,206
October 06, 2025	0.38	0.38	0.38	0.39	0.37	731,900
October 03, 2025	0.37	0.38	0.38	0.38	0.37	581,420
October 02, 2025	0.37	0.37	0.37	0.38	0.37	688,000
October 01, 2025	0.37	0.39	0.39	0.39	0.37	1.06M
September 30, 2025	0.36	0.37	0.37	0.38	0.36	525,531
September 29, 2025	0.37	0.37	0.37	0.37	0.37	815,601
September 26, 2025	0.39	0.37	0.37	0.39	0.37	1.18M
September 25, 2025	0.38	0.38	0.38	0.38	0.37	1.52M
September 24, 2025	0.38	0.39	0.39	0.39	0.38	933,446
September 23, 2025	0.38	0.38	0.38	0.39	0.37	856,300
September 22, 2025	0.38	0.38	0.38	0.39	0.37	1.45M
September 19, 2025	0.39	0.38	0.38	0.41	0.38	1.98M
September 18, 2025	0.39	0.39	0.39	0.4	0.39	1.34M
September 17, 2025	0.4	0.4	0.4	0.41	0.39	2M
September 16, 2025	0.4	0.41	0.41	0.43	0.4	2.37M
September 15, 2025	0.42	0.41	0.41	0.44	0.41	3.82M
September 12, 2025	0.44	0.44	0.44	0.46	0.42	14.75M
September 11, 2025	0.5	0.41	0.41	0.52	0.4	147.86M
September 10, 2025	0.93	0.34	0.34	0.95	0.32	19.33M
September 09, 2025	1.23	0.93	0.93	1.28	0.82	2.09M
September 08, 2025	1.4	1.24	1.24	1.62	1.23	3.89M
September 05, 2025	1.62	1.41	1.41	1.79	1.36	1.29M
September 04, 2025	1.68	1.69	1.69	1.93	1.51	1.27M
September 03, 2025	2.1	1.66	1.66	2.14	1.63	1.18M
September 02, 2025	2.46	2.03	2.03	2.47	1.95	221,600
August 29, 2025	2.52	2.56	2.56	2.6	2.5	144,800
August 28, 2025	2.25	2.4	2.4	2.46	2.15	155,500
August 27, 2025	2.22	2.25	2.25	2.32	2.15	176,340
August 26, 2025	2.1	2.17	2.17	2.18	2.06	147,900
August 25, 2025	2.15	2.1	2.1	2.23	2.05	221,133
August 22, 2025	1.91	2.05	2.05	2.09	1.83	209,221
August 21, 2025	1.81	1.92	1.92	1.97	1.81	265,900
August 20, 2025	1.85	1.88	1.88	2.07	1.71	1.03M
August 19, 2025	2.06	1.89	1.89	2.26	1.8	1.03M
August 18, 2025	1.9	2.06	2.06	2.25	1.9	1.02M
August 15, 2025	2.37	1.89	1.89	2.48	1.81	865,680
August 14, 2025	2.22	2.24	2.24	2.25	2.11	513,149
August 13, 2025	2.13	2.19	2.19	2.28	2.09	420,500
August 12, 2025	2.21	2.1	2.1	2.32	2.1	411,639
August 11, 2025	2.27	2.19	2.19	2.37	2.09	395,409
August 08, 2025	2.24	2.24	2.24	2.43	2.22	408,104
August 07, 2025	2.27	2.26	2.26	2.35	2.18	432,639
August 06, 2025	2.21	2.21	2.21	2.49	2.19	410,689