-
5 DAY PERFORMANCE
+21.50% -
1 MONTH PERFORMANCE
+73.33% -
3 MONTH PERFORMANCE
+58.11%
YY Group Holding Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $1.20 | $1.30 (8.33%) | $1.31 | $1.20 | 35,348 | $53.12 M |
| 09/26/2024 | $1.17 | $1.27 (8.55%) | $1.35 | $1.17 | 118,700 | $51.90 M |
| 09/25/2024 | $1.05 | $1.21 (15.24%) | $1.22 | $1.04 | 79,725 | $49.45 M |
| 09/24/2024 | $1.05 | $1.09 (3.81%) | $1.18 | $1.03 | 98,700 | $44.54 M |
| 09/23/2024 | $0.88 | $1.07 (21.52%) | $1.15 | $0.88 | 71,522 | $43.72 M |
| 09/20/2024 | $0.92 | $0.92 (-0.53%) | $0.92 | $0.87 | 15,900 | $37.39 M |
| 09/19/2024 | $0.88 | $0.90 (2.27%) | $0.94 | $0.87 | 7,643 | $36.57 M |
| 09/18/2024 | $0.92 | $0.91 (-1.83%) | $0.92 | $0.90 | 9,600 | $37.04 M |
| 09/17/2024 | $0.90 | $0.92 (2.06%) | $0.92 | $0.90 | 9,900 | $37.53 M |
| 09/16/2024 | $0.94 | $0.92 (-2.64%) | $0.95 | $0.87 | 32,908 | $37.45 M |
| 09/13/2024 | $0.97 | $0.94 (-3.04%) | $0.97 | $0.86 | 48,100 | $38.47 M |
| 09/12/2024 | $1.04 | $0.97 (-6.73%) | $1.13 | $0.95 | 35,200 | $39.64 M |
| 09/11/2024 | $1.01 | $1.05 (3.96%) | $1.06 | $1.00 | 18,054 | $42.91 M |
| 09/10/2024 | $1.14 | $1.09 (-4.39%) | $1.21 | $1.05 | 117,400 | $44.54 M |
| 09/09/2024 | $0.83 | $1.10 (33.3%) | $1.10 | $0.83 | 153,708 | $44.95 M |
| 09/06/2024 | $1.07 | $0.91 (-14.95%) | $1.07 | $0.82 | 518,432 | $37.19 M |
| 09/05/2024 | $1.13 | $1.08 (-4.42%) | $1.28 | $1.01 | 8.16 M | $44.13 M |
| 09/04/2024 | $0.78 | $0.92 (18.47%) | $1.07 | $0.72 | 1.32 M | $37.64 M |
| 09/03/2024 | $0.82 | $0.78 (-5.04%) | $0.84 | $0.78 | 30,930 | $31.82 M |
| 08/30/2024 | $0.77 | $0.76 (-1.3%) | $0.80 | $0.73 | 10,608 | $31.06 M |
| 08/29/2024 | $0.72 | $0.74 (2.78%) | $0.76 | $0.72 | 12,300 | $30.24 M |
| 08/28/2024 | $0.75 | $0.75 (-0.01%) | $0.78 | $0.75 | 7,450 | $30.65 M |
| 08/27/2024 | $0.80 | $0.78 (-2.8%) | $0.81 | $0.78 | 3,000 | $31.87 M |
| 08/26/2024 | $0.75 | $0.75 (0%) | $0.75 | $0.75 | 10,625 | $30.65 M |
| 08/23/2024 | $0.78 | $0.74 (-5.71%) | $0.78 | $0.72 | 24,841 | $30.24 M |
| 08/22/2024 | $0.81 | $0.74 (-8.07%) | $0.82 | $0.74 | 7,400 | $30.24 M |
| 08/21/2024 | $0.79 | $0.74 (-5.73%) | $0.85 | $0.74 | 11,121 | $30.24 M |
| 08/20/2024 | $0.80 | $0.74 (-7%) | $0.85 | $0.72 | 48,100 | $30.44 M |
| 08/19/2024 | $0.80 | $0.80 (0.13%) | $0.82 | $0.80 | 9,700 | $32.73 M |
| 08/16/2024 | $0.85 | $0.81 (-4.62%) | $0.91 | $0.81 | 8,442 | $32.94 M |
| 08/15/2024 | $0.86 | $0.85 (-1.17%) | $0.88 | $0.85 | 2,525 | $34.53 M |
| 08/14/2024 | $0.85 | $0.85 (0%) | $0.85 | $0.85 | 1,300 | $34.53 M |
| 08/13/2024 | $0.91 | $0.84 (-6.99%) | $0.91 | $0.84 | 5,100 | $34.41 M |
| 08/12/2024 | $0.87 | $0.87 (0%) | $0.99 | $0.87 | 39,900 | $35.55 M |
| 08/09/2024 | $0.83 | $0.85 (2.4%) | $0.87 | $0.83 | 12,300 | $34.73 M |
| 08/08/2024 | $0.80 | $0.83 (3.76%) | $0.86 | $0.80 | 3,400 | $33.92 M |
| 08/07/2024 | $0.85 | $0.84 (-1.26%) | $0.91 | $0.84 | 14,025 | $34.33 M |
| 08/06/2024 | $0.80 | $0.81 (1.26%) | $0.86 | $0.80 | 18,120 | $33.11 M |
| 08/05/2024 | $0.72 | $0.80 (11.11%) | $0.86 | $0.72 | 11,026 | $32.69 M |
| 08/02/2024 | $0.90 | $0.80 (-10.89%) | $0.90 | $0.80 | 22,300 | $32.77 M |
| 08/01/2024 | $1.02 | $0.90 (-11.76%) | $1.12 | $0.88 | 79,848 | $36.78 M |
| 07/31/2024 | $0.84 | $1.04 (23.81%) | $1.05 | $0.82 | 167,037 | $42.50 M |
| 07/30/2024 | $0.75 | $0.83 (10.77%) | $0.89 | $0.75 | 32,435 | $33.97 M |
| 07/29/2024 | $0.75 | $0.75 (0.05%) | $0.82 | $0.75 | 3,948 | $30.66 M |
| 07/26/2024 | $0.77 | $0.73 (-4.37%) | $0.86 | $0.73 | 39,100 | $25.23 M |
| 07/25/2024 | $0.72 | $0.73 (2.1%) | $0.73 | $0.72 | 4,597 | $25.13 M |
| 07/24/2024 | $0.72 | $0.72 (-0.01%) | $0.75 | $0.72 | 4,545 | $24.61 M |
| 07/23/2024 | $0.72 | $0.72 (-0.63%) | $0.78 | $0.72 | 21,023 | $24.63 M |
| 07/22/2024 | $0.76 | $0.73 (-3.55%) | $0.76 | $0.73 | 5,369 | $25.17 M |
| 07/19/2024 | $0.79 | $0.73 (-6.77%) | $0.79 | $0.73 | 17,368 | $25.27 M |
| 07/18/2024 | $0.85 | $0.73 (-13.47%) | $0.87 | $0.73 | 53,216 | $25.26 M |
| 07/17/2024 | $0.79 | $0.79 (0.53%) | $0.83 | $0.79 | 8,161 | $27.34 M |
| 07/16/2024 | $0.79 | $0.79 (0%) | $0.84 | $0.79 | 6,455 | $27.20 M |
| 07/15/2024 | $0.78 | $0.78 (-0.05%) | $0.78 | $0.76 | 6,353 | $26.85 M |
| 07/12/2024 | $0.78 | $0.78 (0%) | $0.78 | $0.78 | 472 | $26.85 M |
| 07/11/2024 | $0.78 | $0.79 (1.28%) | $0.81 | $0.76 | 6,516 | $27.20 M |
| 07/10/2024 | $0.81 | $0.80 (-1.23%) | $0.82 | $0.78 | 8,144 | $27.54 M |
| 07/09/2024 | $0.86 | $0.81 (-5.19%) | $0.86 | $0.77 | 13,552 | $27.97 M |
| 07/08/2024 | $0.77 | $0.76 (-1.17%) | $0.82 | $0.75 | 6,393 | $26.20 M |
| 07/05/2024 | $0.84 | $0.80 (-4.76%) | $0.87 | $0.80 | 27,767 | $27.54 M |
| 07/03/2024 | $0.83 | $0.83 (0%) | $0.87 | $0.83 | 3,417 | $28.57 M |
| 07/02/2024 | $0.82 | $0.83 (1.13%) | $0.87 | $0.82 | 2,830 | $28.58 M |
| 07/01/2024 | $0.82 | $0.83 (1.24%) | $0.88 | $0.82 | 9,217 | $28.58 M |
| 06/28/2024 | $0.88 | $0.82 (-6.57%) | $0.88 | $0.82 | 18,319 | $28.30 M |