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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← YEG.VN stock page

YEAH1 Group Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-249,549.999,579.999,109.999,159.997,813.371,707,995
2024-05-239,549.999,699.999,359.999,569.998,163.101,754,655
2024-05-229,449.999,729.999,419.999,549.998,146.041,890,413
2024-05-219,399.999,399.999,099.999,399.998,018.092,881,634
2024-05-209,389.999,499.999,329.999,339.997,966.911,248,669
2024-05-179,379.999,609.999,349.999,399.998,018.092,066,617
2024-05-169,449.999,599.999,419.999,439.998,052.212,482,566
2024-05-159,359.999,599.999,339.999,439.998,052.211,582,906
2024-05-149,559.999,659.999,269.999,269.997,907.203,328,229
2024-05-139,889.999,889.999,509.999,599.998,188.691,107,987
2024-05-109,939.9910,149.999,729.999,899.998,444.583,283,749
2024-05-099,549.999,999.999,489.999,699.998,273.993,230,056
2024-05-089,739.999,739.999,459.999,549.998,146.04869,297
2024-05-079,389.999,749.999,299.999,739.998,308.112,458,650
2024-05-069,119.999,239.999,099.999,199.997,847.49484,649
2024-05-039,249.999,299.999,099.999,099.997,762.19257,448
2024-05-029,189.999,299.999,149.999,199.997,847.49556,280
2024-04-269,119.999,129.999,059.999,079.997,745.13342,560
2024-04-259,019.999,139.999,019.999,129.997,787.78348,305
2024-04-249,009.999,139.999,009.999,089.997,753.66295,666
2024-04-239,199.999,199.998,929.998,999.997,676.90387,930
2024-04-229,199.999,199.999,069.999,189.997,838.96275,854
2024-04-199,299.999,359.998,989.999,139.997,796.31776,916
2024-04-179,479.999,479.999,149.999,359.997,983.97499,303
2024-04-168,989.999,479.998,499.999,479.998,086.332,529,343
2024-04-159,199.999,279.998,569.998,989.997,668.371,975,994
2024-04-129,099.999,389.999,069.999,199.997,847.493,224,428
2024-04-119,129.999,129.998,999.999,089.997,753.661,696,741
2024-04-109,209.999,399.999,159.999,159.997,813.37744,207
2024-04-098,999.999,299.998,999.999,199.997,847.492,516,330
2024-04-089,419.999,459.998,999.998,999.997,676.904,412,252
2024-04-059,999.999,999.999,469.999,549.998,146.044,047,066
2024-04-0410,199.9910,249.9910,049.9910,049.998,572.534,560,032
2024-04-0310,449.9910,549.9910,199.9910,199.998,700.482,846,932
2024-04-0210,449.9910,549.9910,249.9910,499.998,956.384,500,061
2024-04-0110,449.9910,549.9910,299.9910,449.998,913.736,820,257
2024-03-2910,749.9910,749.9910,399.9910,449.998,913.732,836,850
2024-03-2810,599.9910,849.9910,499.9910,699.999,126.983,544,831
2024-03-2710,349.9910,599.9910,249.9910,599.999,041.683,219,036
2024-03-2610,299.9910,449.9910,299.9910,399.998,871.08877,972
2024-03-2510,499.9910,499.9910,299.9910,299.998,785.782,168,142
2024-03-2210,549.9910,649.9910,449.9910,499.998,956.381,191,810
2024-03-2110,699.9910,699.9910,399.9910,549.998,999.031,647,619
2024-03-2010,499.9910,749.9910,349.9910,599.999,041.682,937,906
2024-03-1910,699.9910,849.9910,349.9910,499.998,956.383,384,102
2024-03-1811,249.9911,399.9910,499.9910,849.999,254.925,002,061
2024-03-1510,799.9911,299.9910,749.9911,149.999,510.825,072,519
2024-03-1410,549.9910,999.9910,399.9910,999.999,382.874,903,701
2024-03-1310,399.9910,599.9910,349.9910,499.998,956.381,288,646
2024-03-1210,399.9910,499.9910,249.9910,499.998,956.382,926,652
2024-03-1110,549.9910,599.9910,249.9910,399.998,871.081,811,631
2024-03-0810,699.9910,799.9910,349.9910,549.998,999.032,007,413
2024-03-0710,599.9910,799.9910,499.9910,749.999,169.631,908,936
2024-03-0610,699.9910,999.9910,549.9910,549.998,999.032,359,704
2024-03-0510,699.9910,749.9910,499.9910,549.998,999.031,275,281
2024-03-0410,799.9910,849.9910,549.9910,699.999,126.981,227,567
2024-03-0110,799.9910,849.9910,549.9910,749.999,169.631,143,626
2024-02-2910,849.9910,899.9910,549.9910,799.999,212.271,782,674
2024-02-2810,499.9910,999.9910,399.9910,899.999,297.573,403,446
2024-02-2710,449.9910,499.9910,299.9910,449.998,913.731,846,215
← NewerPage 11 of 21 · 1,246 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.