Want to see YFOR full AI Analyst Report?
YY Group Holding Limited Class A (YFOR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -8.61% | 2,451,537 | 0.52 |
| Oct 29, 2026 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | -12.72% | 5,750,610 | 1.24 |
| Oct 28, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -2.26% | 3,435,067 | 0.75 |
| Oct 27, 2026 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -18.81% | 2,618,294 | 0.57 |
| Oct 26, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -2.24% | 2,099,501 | 0.46 |
| Oct 23, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | -1.76% | 52,420,238 | 14.02 |
| Oct 22, 2026 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | -15.93% | 4,100,545 | 1.11 |
| Oct 21, 2026 | 0.31 | 0.37 | 0.26 | 0.27 | 0.27 | -7.85% | 25,495,430 | 7.77 |
| Oct 20, 2026 | 0.32 | 0.33 | 0.29 | 0.29 | 0.29 | -18.16% | 744,742 | 0.23 |
| Oct 19, 2026 | 0.36 | 0.37 | 0.34 | 0.36 | 0.36 | -0.56% | 513,141 | 0.16 |
| Oct 16, 2026 | 0.51 | 0.53 | 0.33 | 0.36 | 0.36 | -28.00% | 1,662,021 | 0.51 |
| Oct 15, 2026 | 0.48 | 0.51 | 0.45 | 0.50 | 0.50 | -8.09% | 13,210,680 | 4.33 |
| Oct 14, 2026 | 0.60 | 0.60 | 0.54 | 0.54 | 0.54 | -45.60% | 2,155,694 | 0.71 |
| Oct 13, 2026 | 0.89 | 1.07 | 0.88 | 1.00 | 1.00 | +12.49% | 22,878,420 | 8.59 |
| Oct 12, 2026 | 0.98 | 0.98 | 0.87 | 0.89 | 0.89 | -11.10% | 164,714 | 0.06 |
| Oct 09, 2026 | 1.06 | 1.07 | 1.00 | 1.00 | 1.00 | -6.54% | 104,571 | 0.04 |
| Oct 08, 2026 | 1.01 | 1.08 | 0.99 | 1.07 | 1.07 | +5.94% | 407,306 | 0.14 |
| Oct 07, 2026 | 1.05 | 1.06 | 0.99 | 1.01 | 1.01 | -10.62% | 271,706 | 0.09 |
| Oct 06, 2026 | 1.11 | 1.22 | 1.04 | 1.13 | 1.13 | -18.12% | 1,939,489 | 0.65 |
| Oct 05, 2026 | 1.43 | 1.46 | 1.37 | 1.38 | 1.38 | -5.48% | 280,526 | 0.09 |
| Oct 02, 2026 | 1.36 | 1.55 | 1.31 | 1.46 | 1.46 | +6.57% | 290,777 | 0.10 |
| Oct 01, 2026 | 1.47 | 1.49 | 1.36 | 1.37 | 1.37 | -7.43% | 265,240 | 0.09 |
| Sep 30, 2026 | 1.49 | 1.51 | 1.42 | 1.48 | 1.48 | +2.78% | 456,141 | 0.15 |
| Sep 29, 2026 | 1.47 | 1.57 | 1.41 | 1.44 | 1.44 | -4.64% | 2,120,046 | 0.71 |
| Sep 28, 2026 | 1.44 | 1.55 | 1.42 | 1.51 | 1.51 | +2.72% | 121,200 | 0.04 |
| Sep 25, 2026 | 1.60 | 1.60 | 1.43 | 1.47 | 1.47 | -8.13% | 301,917 | 0.10 |
| Sep 24, 2026 | 1.64 | 1.66 | 1.58 | 1.60 | 1.60 | -3.03% | 367,370 | 0.12 |
| Sep 23, 2026 | 1.72 | 1.76 | 1.65 | 1.65 | 1.65 | -6.25% | 203,289 | 0.07 |
| Sep 22, 2026 | 1.64 | 1.82 | 1.57 | 1.76 | 1.76 | +6.02% | 597,053 | 0.20 |
| Sep 21, 2026 | 1.57 | 1.70 | 1.55 | 1.66 | 1.66 | +3.75% | 214,880 | 0.07 |
| Sep 18, 2026 | 1.78 | 1.79 | 1.60 | 1.60 | 1.60 | -13.04% | 427,500 | 0.14 |
| Sep 17, 2026 | 1.78 | 2.05 | 1.63 | 1.84 | 1.84 | +6.98% | 1,492,319 | 0.49 |
| Sep 16, 2026 | 1.76 | 1.86 | 1.51 | 1.72 | 1.72 | +22.86% | 11,676,770 | 4.08 |
| Sep 15, 2026 | 1.40 | 1.47 | 1.36 | 1.40 | 1.40 | -2.78% | 9,318,151 | 3.38 |
| Sep 14, 2026 | 1.24 | 1.47 | 1.24 | 1.44 | 1.44 | +12.50% | 242,619 | 0.09 |
| Sep 11, 2026 | 1.26 | 1.32 | 1.22 | 1.28 | 1.28 | -0.78% | 112,085 | 0.04 |
| Sep 10, 2026 | 1.32 | 1.35 | 1.26 | 1.29 | 1.29 | -1.53% | 218,475 | 0.08 |
| Sep 09, 2026 | 1.36 | 1.39 | 1.31 | 1.31 | 1.31 | -5.07% | 238,302 | 0.08 |
| Sep 08, 2026 | 1.44 | 1.53 | 1.36 | 1.38 | 1.38 | -3.50% | 500,199 | 0.17 |
| Sep 07, 2026 | 1.38 | 1.45 | 1.35 | 1.43 | 1.43 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.38 | 1.45 | 1.35 | 1.43 | 1.43 | +4.38% | 308,822 | 0.10 |
| Sep 03, 2026 | 1.37 | 1.49 | 1.37 | 1.37 | 1.37 | -2.84% | 295,197 | 0.09 |
| Sep 02, 2026 | 1.32 | 1.47 | 1.32 | 1.41 | 1.41 | -4.08% | 579,026 | 0.18 |
| Sep 01, 2026 | 1.56 | 1.58 | 1.40 | 1.47 | 1.47 | +11.36% | 3,269,121 | 0.98 |
| Aug 31, 2026 | 1.46 | 1.52 | 1.32 | 1.32 | 1.32 | -14.84% | 2,486,432 | 0.74 |
| Aug 28, 2026 | 1.80 | 1.85 | 1.46 | 1.55 | 1.55 | -18.85% | 1,526,773 | 0.46 |
| Aug 27, 2026 | 1.96 | 2.06 | 1.86 | 1.91 | 1.91 | -9.91% | 4,689,078 | 1.43 |
| Aug 26, 2026 | 1.92 | 2.15 | 1.77 | 2.12 | 2.12 | +84.35% | 86,907,695 | 45.57 |
| Aug 25, 2026 | 1.18 | 1.20 | 1.15 | 1.15 | 1.15 | -3.36% | 16,098,080 | 9.44 |
| Aug 24, 2026 | 1.12 | 1.23 | 1.10 | 1.19 | 1.19 | +3.03% | 251,962 | 0.15 |
