Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← YEG.VN stock page

YEAH1 Group Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-159,089.999,089.998,879.999,069.997,736.60838,112
2024-08-149,129.999,219.998,899.999,089.997,753.661,687,010
2024-08-139,069.999,179.999,069.999,119.997,779.25827,859
2024-08-129,239.999,239.999,109.999,119.997,779.25308,679
2024-08-099,389.999,389.999,129.999,179.997,830.43491,449
2024-08-089,169.999,269.999,109.999,159.997,813.37473,395
2024-08-079,289.999,289.999,059.999,209.997,856.02496,607
2024-08-069,099.999,309.999,009.999,169.997,821.90616,187
2024-08-058,999.999,239.998,799.999,119.997,779.251,893,461
2024-08-029,069.999,349.998,829.999,269.997,907.201,672,707
2024-08-019,659.999,659.999,089.999,099.997,762.195,182,720
2024-07-319,699.999,699.999,469.999,499.998,103.39966,719
2024-07-309,619.999,719.999,419.999,449.998,060.741,444,803
2024-07-299,769.999,949.999,599.999,619.998,205.751,277,274
2024-07-269,599.999,699.999,509.999,649.998,231.34934,714
2024-07-259,599.999,779.999,499.999,499.998,103.392,022,185
2024-07-249,579.999,869.999,579.999,599.998,188.699,431,782
2024-07-2311,099.9911,249.9910,299.9910,299.998,785.783,426,776
2024-07-2211,249.9911,249.9910,599.9911,049.999,425.526,233,581
2024-07-1911,149.9911,299.9910,899.9911,049.999,425.523,517,633
2024-07-1810,499.9910,899.9910,249.9910,899.999,297.574,743,675
2024-07-1710,649.9911,049.9910,149.9910,199.998,700.484,991,979
2024-07-1610,699.9911,149.9910,399.9910,799.999,212.274,669,114
2024-07-159,859.9910,549.999,739.9910,549.998,999.034,097,946
2024-07-129,649.999,899.999,449.999,899.998,444.581,603,773
2024-07-119,719.999,869.999,559.999,579.998,171.631,246,793
2024-07-109,999.999,999.999,709.999,719.998,291.055,814,147
2024-07-0910,349.9910,399.999,899.999,919.998,461.647,787,914
2024-07-089,329.999,859.999,239.999,859.998,410.476,111,220
2024-07-059,429.999,449.999,199.999,219.997,864.55635,061
2024-07-049,239.999,449.999,199.999,409.998,026.621,101,070
2024-07-039,189.999,289.999,179.999,199.997,847.49665,074
2024-07-029,309.999,309.999,179.999,189.997,838.96562,259
2024-07-019,389.999,389.999,179.999,189.997,838.96481,132
2024-06-289,359.999,449.999,199.999,199.997,847.491,031,667
2024-06-279,479.999,529.999,379.999,379.998,001.03375,972
2024-06-269,499.999,729.999,379.999,529.998,128.981,608,345
2024-06-259,439.999,549.999,279.999,549.998,146.041,018,068
2024-06-249,529.999,629.999,249.999,449.998,060.742,354,194
2024-06-219,199.999,379.999,199.999,249.997,890.14550,887
2024-06-209,349.999,489.999,199.999,249.997,890.14724,746
2024-06-199,379.999,499.999,199.999,379.998,001.031,579,388
2024-06-189,429.999,499.999,359.999,489.998,094.86827,913
2024-06-179,199.999,349.999,169.999,349.997,975.441,443,982
2024-06-149,679.999,789.999,199.999,199.997,847.492,967,567
2024-06-139,929.999,959.999,659.999,789.998,350.761,576,458
2024-06-1210,099.9910,099.999,799.999,949.998,487.231,666,142
2024-06-1110,299.9910,599.999,859.999,899.998,444.584,689,396
2024-06-1010,649.9910,699.9910,099.9910,199.998,700.483,307,431
2024-06-079,489.9910,099.999,489.9910,099.998,615.185,174,514
2024-06-069,149.999,599.999,009.999,449.998,060.743,449,519
2024-06-059,239.999,239.999,049.999,159.997,813.371,338,588
2024-06-049,299.999,299.999,149.999,219.997,864.55525,095
2024-06-039,179.999,279.999,179.999,209.997,856.02495,552
2024-05-319,149.999,429.999,149.999,179.997,830.431,383,020
2024-05-309,249.999,339.999,149.999,329.997,958.38908,453
2024-05-299,349.999,389.999,149.999,339.997,966.911,240,345
2024-05-289,159.999,399.998,999.999,349.997,975.441,809,169
2024-05-279,179.999,199.998,979.998,999.997,676.901,507,055
2024-05-249,549.999,579.999,109.999,159.997,813.371,707,995
← NewerPage 10 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.