YY Group Holding Ltd (YYGH)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.075 | -9.49367088608 | 0.79 | 0.87 | 0.715 | 20947 | 0.73447783 | CS |
| 4 | -0.1673 | -18.9618043749 | 0.8823 | 1 | 0.715 | 13681 | 0.79295851 | CS |
| 12 | -1.535 | -68.2222222222 | 2.25 | 2.5 | 0.715 | 120426 | 1.43402983 | CS |
| 26 | -3.165 | -81.5721649485 | 3.88 | 4.7 | 0.715 | 445223 | 2.52786537 | CS |
| 52 | -3.165 | -81.5721649485 | 3.88 | 4.7 | 0.715 | 445223 | 2.52786537 | CS |
| 156 | -3.165 | -81.5721649485 | 3.88 | 4.7 | 0.715 | 445223 | 2.52786537 | CS |
| 260 | -3.165 | -81.5721649485 | 3.88 | 4.7 | 0.715 | 445223 | 2.52786537 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 0.715 | -0.0005 | -0.07 | 0.7151 | 0.7511 | 0.715 | 4545 |
| 1721774100 | 0.7155 | -0.0156 | -2.13 | 0.73 | 0.78 | 0.715 | 21023 |
| 1721687700 | 0.7311 | -0.0031 | -0.42 | 0.758 | 0.758 | 0.7311 | 5369 |
| 1721428500 | 0.7342 | 0.0005 | 0.07 | 0.734 | 0.7875 | 0.7337 | 17368 |
| 1721342100 | 0.7337 | -0.0605 | -7.62 | 0.795 | 0.87 | 0.73 | 53216 |
| 1721255700 | 0.7942 | 0.0042 | 0.53 | 0.79 | 0.8296 | 0.79 | 7758 |
| 1721169300 | 0.79 | 0.01 | 1.28 | 0.79 | 0.8374 | 0.79 | 6455 |
| 1721082900 | 0.78 | 0 | 0.00 | 0.761 | 0.7804 | 0.761 | 6348 |
| 1720823700 | 0.78 | -0.01 | -1.27 | 0.7926 | 0.7926 | 0.78 | 472 |
| 1720737300 | 0.79 | -0.01 | -1.25 | 0.8 | 0.81 | 0.76 | 6516 |
| 1720650900 | 0.8 | -0.0125 | -1.54 | 0.7717 | 0.8196 | 0.7717 | 8144 |
| 1720564500 | 0.8125 | 0.0515 | 6.77 | 0.857 | 0.857 | 0.7664 | 13552 |
| 1720478100 | 0.761 | -0.039 | -4.88 | 0.78 | 0.8199 | 0.7504999 | 6393 |
| 1720218900 | 0.8 | -0.03 | -3.61 | 0.8308 | 0.87 | 0.8 | 27767 |
| 1720040640 | 0.83 | -0.0003 | -0.04 | 0.83 | 0.8699 | 0.83 | 3417 |
| 1719959700 | 0.8303 | 0.0001 | 0.01 | 0.803 | 0.87 | 0.803 | 2829 |
| 1719873300 | 0.8302 | -0.0898 | -9.76 | 0.8209999 | 0.88 | 0.8199999 | 9217 |
| 1719614100 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1719527700 | 0.92 | 0.03 | 3.37 | 0.831 | 0.97 | 0.831 | 15676 |
| 1719441300 | 0.89 | 0.01 | 1.14 | 0.8823 | 1 | 0.8209999 | 34741 |
| 1719354900 | 0.88 | -0.0078 | -0.88 | 0.89 | 0.94 | 0.83 | 7844 |
| 1719268500 | 0.8878 | 0.0378 | 4.45 | 0.811 | 0.97 | 0.811 | 16998 |
| 1719009300 | 0.85 | 0.0300001 | 3.66 | 0.8201 | 0.895 | 0.8199999 | 25565 |
| 1718922900 | 0.8199999 | 0.0097999 | 1.21 | 0.806 | 0.84 | 0.8051 | 12452 |
| 1718750100 | 0.8102 | -0.0498 | -5.79 | 0.8399 | 0.87 | 0.8102 | 40438 |
| 1718663700 | 0.86 | -0.0755 | -8.07 | 0.88 | 0.99 | 0.85 | 38811 |
| 1718404500 | 0.9355 | -0.2145 | -18.65 | 1.05 | 1.09 | 0.9149 | 242403 |
| 1718318100 | 1.15 | 0.27 | 30.70 | 0.88 | 1.3 | 0.87 | 1873409 |
| 1718231700 | 0.8799 | 0.0489 | 5.88 | 0.806 | 0.88 | 0.801 | 64373 |
| 1718145300 | 0.831 | 0.03 | 3.75 | 0.789 | 0.839302 | 0.789 | 6610 |
| 1718058900 | 0.801 | -0.159 | -16.56 | 0.88 | 0.884 | 0.76 | 106784 |
| 1717799700 | 0.96 | -0.0015 | -0.16 | 0.96 | 0.99 | 0.9145 | 34074 |
| 1717713300 | 0.9615 | -0.0185 | -1.89 | 1 | 1.08 | 0.9601 | 68230 |
| 1717626900 | 0.98 | -0.12 | -10.91 | 1.1399999 | 1.1399999 | 0.9601 | 201626 |
| 1717540500 | 1.1 | -0.03 | -2.65 | 1.1299999 | 1.2 | 1.0601 | 37720 |
| 1717454100 | 1.1299999 | -0.02 | -1.74 | 1.16 | 1.31 | 1.11 | 79050 |
| 1717194900 | 1.15 | 0.03 | 2.68 | 1.09 | 1.1897 | 1.08 | 44890 |
| 1717108500 | 1.12 | -0.07 | -5.88 | 1.2 | 1.3799999 | 1.1 | 142715 |
| 1717022100 | 1.19 | -0.08 | -6.30 | 1.23 | 1.2649999 | 1.09 | 110921 |
| 1716935700 | 1.27 | -0.16 | -11.19 | 1.42 | 1.48 | 1.2029 | 62588 |
| 1716590100 | 1.43 | 0.01 | 0.70 | 1.45 | 1.5 | 1.35 | 42631 |
| 1716503700 | 1.42 | -0.06 | -4.05 | 1.46 | 1.5 | 1.35 | 18407 |
| 1716417300 | 1.48 | -0.17 | -10.30 | 1.67 | 1.67 | 1.45 | 116519 |
| 1716330900 | 1.65 | 0.08 | 5.10 | 1.56 | 1.7699 | 1.56 | 201927 |
| 1716244500 | 1.57 | 0.07 | 4.67 | 1.48 | 1.8943 | 1.48 | 196750 |
| 1715985300 | 1.5 | 0.01 | 0.67 | 1.54 | 1.58 | 1.48 | 65744 |
| 1715898900 | 1.49 | 0 | 0.00 | 1.45 | 1.62 | 1.3899999 | 101978 |
| 1715812500 | 1.49 | -0.09 | -5.70 | 1.62 | 1.76 | 1.33 | 173261 |
| 1715726100 | 1.58 | -0.3 | -15.96 | 2.04 | 2.04 | 1.55 | 554406 |
| 1715639700 | 1.88 | 0.34 | 22.08 | 1.51 | 2.14 | 1.33 | 535092 |
| 1715380500 | 1.54 | -0.11 | -6.67 | 1.6 | 1.6299999 | 1.5103 | 80315 |
| 1715294100 | 1.65 | -0.21 | -11.29 | 1.88 | 1.89 | 1.54 | 93097 |
| 1715207700 | 1.86 | -0.01 | -0.53 | 1.94 | 1.94 | 1.82 | 40245 |
| 1715121300 | 1.87 | -0.14 | -6.97 | 2.0099999 | 2.14 | 1.81 | 106338 |
| 1715034900 | 2.0099999 | 0.06 | 3.08 | 1.99 | 2.2199 | 1.99 | 83869 |
| 1714775700 | 1.95 | -0.27 | -12.16 | 2.24 | 2.5 | 1.95 | 121864 |
| 1714689300 | 2.22 | -0.14 | -5.93 | 2.38 | 2.4456 | 2.13 | 263897 |
| 1714602900 | 2.36 | 0 | 0.00 | 2.25 | 2.5 | 2.13 | 483758 |
| 1714516500 | 2.36 | -0.25 | -9.58 | 2.63 | 2.7298 | 2.35 | 220024 |
| 1714430100 | 2.61 | -0.33 | -11.22 | 2.8 | 2.9501 | 2.55 | 127849 |
| 1714170900 | 2.94 | 0.04 | 1.38 | 2.8 | 3.35 | 2.6 | 654248 |
| 1714084500 | 2.9 | 0.64 | 28.32 | 2.19 | 4.45 | 2.18 | 18735520 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
