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
2023-11-2415,999.9816,149.9815,299.9816,149.987,999.86921,575
2023-11-2316,449.9816,949.9815,599.9815,599.987,727.421,339,060
2023-11-2216,099.9816,449.9815,999.9816,449.988,148.46933,486
2023-11-2115,699.9815,999.9815,399.9815,999.987,925.561,037,252
2023-11-2015,099.9815,799.9815,099.9815,599.987,727.42842,237
2023-11-1716,099.9816,399.9815,499.9815,499.987,677.881,233,074
2023-11-1616,199.9816,349.9815,999.9816,099.987,975.09809,129
2023-11-1516,499.9816,649.9816,099.9816,199.988,024.63698,096
2023-11-1415,999.9816,399.9815,949.9816,199.988,024.636,741,935
2023-11-1316,499.9816,499.9815,599.9815,699.987,776.95703,950
2023-11-1016,949.9817,399.9816,499.9816,499.988,173.23812,359
2023-11-0917,499.9817,849.9816,799.9817,199.988,519.98903,608
2023-11-0816,849.9817,899.9816,399.9817,399.988,619.057,660,886
2023-11-0717,299.9817,349.9816,699.9816,749.988,297.071,166,656
2023-11-0617,099.9817,699.9816,799.9817,099.988,470.441,239,332
2023-11-0316,999.9816,999.9816,549.9816,999.988,420.91586,659
2023-11-0215,699.9816,999.9815,699.9816,649.988,247.535,690,140
2023-11-0116,999.9817,399.9816,599.9816,599.988,222.772,069,860
2023-10-3118,499.9818,999.9817,399.9817,799.988,817.18537,401
2023-10-3019,499.9819,799.9818,049.9818,499.989,163.931,921,682
2023-10-2718,499.9818,599.9818,449.9818,599.989,213.46763,505
2023-10-2616,299.9817,399.9815,199.9817,399.988,619.053,037,868
2023-10-2516,499.9816,899.9816,299.9816,299.988,074.16890,284
2023-10-2416,349.9817,199.9815,899.9816,699.988,272.301,199,158
2023-10-2315,799.9816,349.9815,399.9816,349.988,098.93323,006
2023-10-2014,799.9815,299.9814,499.9815,299.987,578.82276,775
2023-10-1915,799.9816,099.9814,499.9814,499.987,182.54473,203
2023-10-1816,599.9816,799.9815,499.9815,549.987,702.65422,935
2023-10-1717,699.9817,699.9816,599.9816,599.988,222.77577,776
2023-10-1615,549.9816,749.9815,549.9816,749.988,297.07573,941
2023-10-1315,749.9816,199.9815,249.9815,699.987,776.95814,580
2023-10-1217,449.9817,449.9816,249.9816,249.988,049.40933,486
2023-10-1118,649.9818,649.9816,399.9817,449.988,643.811,180,182
2023-10-1017,449.9817,449.9817,449.9817,449.988,643.81276,775
2023-10-0916,349.9816,349.9816,349.9816,349.988,098.93344,405
2023-10-0615,299.9815,299.9815,099.9815,299.987,578.82976,688
2023-10-0513,999.9814,299.9813,599.9914,299.987,083.47475,828
2023-10-0413,999.9813,999.9813,249.9913,399.996,637.66283,236
2023-10-0313,599.9913,599.9913,399.9913,599.996,736.72675,687
2023-10-0212,299.9912,749.9912,299.9912,749.996,315.68331,081
2023-09-2911,749.9911,999.9911,699.9911,949.995,919.401,255,676
2023-09-2812,349.9912,349.9911,749.9911,749.995,820.333,707,083
2023-09-2712,099.9912,099.9911,649.9912,099.995,993.704,204,928
2023-09-2611,999.9912,399.9911,699.9912,099.995,993.7094,277
2023-09-2512,899.9912,999.9911,999.9911,999.995,944.1797,709
2023-09-2212,499.9913,099.9912,499.9912,799.996,340.4595,287
2023-09-2112,999.9913,099.9912,899.9913,099.996,489.0570,657
2023-09-2013,199.9913,299.9912,899.9913,099.996,489.0578,329
2023-09-1912,999.9913,099.9912,799.9912,949.996,414.7546,634
2023-09-1812,999.9913,299.9912,999.9913,099.996,489.0571,061
2023-09-1513,199.9913,499.9913,099.9913,149.996,513.82740,079
2023-09-1413,299.9913,449.9913,049.9913,199.996,538.59363,987
2023-09-1313,049.9913,549.9913,049.9913,199.996,538.59248,512
2023-09-1213,049.9913,199.9912,999.9913,049.996,464.28183,709
2023-09-1113,299.9913,599.9913,049.9913,049.996,464.28197,437
2023-09-0813,299.9913,349.9913,099.9913,149.996,513.82146,564
2023-09-0713,149.9913,299.9912,999.9913,199.996,538.59250,531
2023-09-0613,399.9913,399.9913,049.9913,349.996,612.89104,775
2023-09-0512,899.9913,549.9912,899.9913,349.996,612.89177,249
2023-08-3112,899.9912,899.9912,599.9912,899.996,389.9862,784
← NewerPage 13 of 21 · 1,250 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.