YY Group Holding Limited (YYGH) NASDAQ
1.05
-0.02(-1.87%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.05
-0.02(-1.87%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.03 | 1.05 | 1.05 | 1.13 | 0.99 | 321,142 |
| April 01, 2026 | 1.05 | 1.07 | 1.07 | 1.08 | 0.98 | 380,583 |
| March 31, 2026 | 1.08 | 1.05 | 1.05 | 1.08 | 1 | 293,893 |
| March 30, 2026 | 1.05 | 1.07 | 1.07 | 1.18 | 0.93 | 6.86M |
| March 27, 2026 | 0.94 | 1.03 | 1.03 | 1.06 | 0.94 | 271,779 |
| March 26, 2026 | 1.05 | 1.02 | 1.02 | 1.07 | 0.93 | 539,824 |
| March 25, 2026 | 1.21 | 1.09 | 1.09 | 1.21 | 1.03 | 4.5M |
| March 24, 2026 | 1.12 | 1.08 | 1.08 | 1.13 | 1.02 | 566,552 |
| March 23, 2026 | 1.37 | 1.24 | 0 | 1.37 | 1.05 | 556,671 |
| March 20, 2026 | 1.42 | 1.42 | 0 | 1.5 | 1.34 | 2.04M |
| March 19, 2026 | 1.99 | 1.51 | 0 | 1.99 | 1.38 | 2.19M |
| March 18, 2026 | 2.41 | 2.22 | 0 | 3.31 | 2.13 | 14.07M |
| March 17, 2026 | 2.06 | 1.9 | 0 | 2.75 | 1.75 | 1.74M |
| March 16, 2026 | 2.56 | 2.28 | 0 | 2.56 | 2.1 | 568,075 |
| March 13, 2026 | 3.65 | 2.51 | 0 | 3.71 | 2.34 | 651,536 |
| March 12, 2026 | 4.95 | 3.77 | 0 | 4.95 | 3.59 | 669,886 |
| March 11, 2026 | 5.6 | 5.41 | 0 | 5.6 | 4.88 | 164,654 |
| March 10, 2026 | 4.8 | 5.25 | 0 | 5.48 | 4.72 | 54,230 |
| March 09, 2026 | 5.63 | 5.15 | 0 | 5.63 | 4.07 | 133,372 |
| March 06, 2026 | 6.94 | 5.63 | 0 | 6.94 | 5.28 | 441,954 |
| March 05, 2026 | 7.14 | 7.76 | 0 | 8.15 | 6.7 | 120,008 |
| March 04, 2026 | 6.93 | 7.18 | 0 | 7.5 | 6.93 | 7,509 |
| March 03, 2026 | 6.82 | 7.02 | 0 | 7.35 | 6.82 | 10,203 |
| March 02, 2026 | 8.92 | 7.49 | 0 | 8.92 | 6.93 | 17,245 |
| February 27, 2026 | 9.38 | 9.51 | 0 | 9.59 | 8.99 | 3,493 |
| February 26, 2026 | 7.86 | 9.19 | 0 | 9.49 | 7.86 | 4,452 |
| February 25, 2026 | 9.21 | 9.79 | 0 | 10.02 | 9.21 | 1,810 |
| February 24, 2026 | 9.02 | 9.45 | 0 | 9.7 | 9.02 | 1,769 |
| February 23, 2026 | 10 | 9.61 | 0 | 10 | 9.49 | 2,809 |
| February 20, 2026 | 9.93 | 9.8 | 0 | 10.1 | 9.8 | 2,845 |
| February 19, 2026 | 10.25 | 10 | 0 | 10.4 | 10 | 3,095 |
| February 18, 2026 | 10.05 | 10.33 | 0 | 10.33 | 10.01 | 670 |
| February 17, 2026 | 10.16 | 10.01 | 0 | 10.72 | 9.76 | 4,141 |
| February 13, 2026 | 10.26 | 10.26 | 0 | 10.65 | 9.91 | 6,020 |
| February 12, 2026 | 10.85 | 10.33 | 0 | 11.75 | 10.15 | 27,257 |
| February 11, 2026 | 11.05 | 10.41 | 0 | 11.05 | 10.26 | 4,045 |
| February 10, 2026 | 10.74 | 10.64 | 0 | 10.74 | 10.13 | 1,825 |
| February 09, 2026 | 9.99 | 10.52 | 0 | 10.69 | 9.52 | 10,256 |
| February 06, 2026 | 9.54 | 9.48 | 0 | 10.05 | 9.43 | 6,432 |
| February 05, 2026 | 10.5 | 9.52 | 0 | 11 | 9.52 | 6,294 |
| February 04, 2026 | 10.4 | 10.51 | 0 | 10.99 | 10.4 | 2,604 |
| February 03, 2026 | 10.4 | 10.57 | 0 | 10.72 | 10.4 | 2,325 |
| February 02, 2026 | 10.45 | 10.8 | 0 | 10.97 | 10.45 | 3,619 |
| January 30, 2026 | 10.52 | 10.8 | 0 | 11.14 | 10.41 | 9,074 |
| January 29, 2026 | 11.85 | 10.85 | 0 | 11.85 | 10.14 | 17,367 |
| January 28, 2026 | 11.65 | 12.05 | 0 | 12.2 | 10.77 | 98,365 |
| January 27, 2026 | 10.5 | 11.03 | 0 | 11.55 | 10.41 | 14,665 |
| January 26, 2026 | 10.59 | 10.65 | 0 | 10.65 | 10.32 | 3,254 |
| January 23, 2026 | 10.4 | 10.69 | 0 | 11.22 | 10.09 | 22,200 |
| January 22, 2026 | 10.34 | 10.35 | 0 | 10.9 | 10 | 8,046 |
| January 21, 2026 | 10.89 | 10.44 | 0 | 10.89 | 10.01 | 6,246 |
| January 20, 2026 | 10.87 | 10.23 | 0 | 10.87 | 10 | 6,155 |
| January 16, 2026 | 10.5 | 10.94 | 0 | 10.94 | 10.5 | 3,089 |
| January 15, 2026 | 10.6 | 10.99 | 0 | 11 | 10.33 | 4,365 |
| January 14, 2026 | 10.52 | 10.81 | 0 | 11.07 | 10.52 | 4,556 |
| January 13, 2026 | 10.98 | 11.14 | 0 | 11.14 | 10.66 | 3,912 |
| January 12, 2026 | 11.13 | 11.16 | 0 | 11.16 | 10.65 | 6,203 |
| January 09, 2026 | 11.06 | 11.2 | 0 | 11.23 | 10.84 | 4,271 |
| January 08, 2026 | 11 | 11.14 | 0 | 11.24 | 10.78 | 6,179 |
| January 07, 2026 | 11.44 | 11.19 | 0 | 11.55 | 10.9 | 8,523 |