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
2023-08-3013,099.9913,099.9912,399.9912,599.996,241.38247,301
2023-08-2913,199.9913,399.9913,099.9913,099.996,489.05159,080
2023-08-2812,999.9913,399.9912,799.9913,099.996,489.05266,480
2023-08-2512,299.9912,899.9912,299.9912,749.996,315.68105,986
2023-08-2412,099.9912,549.9912,099.9912,449.996,167.0897,507
2023-08-2312,299.9912,399.9911,899.9911,999.995,944.17582,420
2023-08-2212,499.9912,499.9912,099.9912,399.996,142.31129,606
2023-08-2112,599.9912,649.9912,199.9912,499.996,191.84241,043
2023-08-1813,449.9913,449.9912,549.9912,549.996,216.61420,109
2023-08-1713,749.9913,849.9913,449.9913,449.996,662.42267,691
2023-08-1613,799.9913,799.9913,599.9913,649.996,761.49155,648
2023-08-1513,949.9813,999.9813,699.9913,749.996,811.03155,446
2023-08-1413,649.9913,949.9813,399.9913,949.986,910.10202,888
2023-08-1113,549.9913,749.9913,349.9913,499.996,687.19184,517
2023-08-1013,899.9814,099.9813,449.9913,499.996,687.19382,762
2023-08-0914,149.9814,149.9813,849.9913,849.996,860.56237,611
2023-08-0813,749.9914,399.9813,749.9913,999.986,934.86397,297
2023-08-0713,699.9913,849.9913,449.9913,749.996,811.03353,086
2023-08-0413,549.9913,699.9913,449.9913,549.996,711.9686,000
2023-08-0313,399.9913,749.9913,399.9913,499.996,687.19278,390
2023-08-0213,449.9913,549.9913,399.9913,399.996,637.66249,926
2023-08-0113,799.9913,799.9913,349.9913,449.996,662.42304,837
2023-07-3114,499.9814,499.9813,499.9913,799.996,835.79478,654
2023-07-2814,549.9814,549.9814,049.9814,049.986,959.63302,414
2023-07-2714,199.9814,849.9813,999.9814,049.986,959.631,326,140
2023-07-2613,599.9914,199.9813,549.9913,999.986,934.86314,527
2023-07-2513,699.9913,699.9913,549.9913,649.996,761.49209,146
2023-07-2413,599.9913,899.9813,399.9913,699.996,786.26136,470
2023-07-2113,499.9913,699.9913,349.9913,599.996,736.72132,836
2023-07-2013,499.9913,699.9913,299.9913,599.996,736.7287,010
2023-07-1913,899.9813,899.9813,549.9913,599.996,736.7270,657
2023-07-1813,999.9814,349.9813,699.9913,899.986,885.33116,484
2023-07-1713,499.9914,299.9813,449.9913,999.986,934.86270,517
2023-07-1413,599.9913,599.9913,449.9913,499.996,687.1950,066
2023-07-1313,499.9913,549.9913,299.9913,549.996,711.9668,437
2023-07-1213,449.9913,499.9913,249.9913,499.996,687.19107,601
2023-07-1113,699.9913,699.9913,299.9913,499.996,687.19105,986
2023-07-1013,899.9813,899.9813,449.9913,699.996,786.26105,381
2023-07-0713,699.9913,699.9913,199.9913,599.996,736.72134,855
2023-07-0613,899.9813,949.9813,699.9913,699.996,786.2675,906
2023-07-0513,999.9813,999.9813,899.9813,899.986,885.33185,526
2023-07-0414,349.9814,349.9813,949.9813,999.986,934.86198,447
2023-07-0313,949.9813,999.9813,699.9913,999.986,934.86129,404
2023-06-3013,899.9813,999.9813,849.9913,999.986,934.8684,789
2023-06-2913,849.9913,949.9813,849.9913,899.986,885.3361,169
2023-06-2814,099.9814,149.9813,899.9813,999.986,934.86185,809
2023-06-2713,799.9914,099.9813,699.9914,099.986,984.4066,216
2023-06-2613,599.9913,999.9813,599.9913,949.986,910.10282,226
2023-06-2313,999.9814,149.9813,849.9913,899.986,885.33266,480
2023-06-2213,899.9814,099.9813,799.9913,999.986,934.8699,930
2023-06-2114,249.9814,249.9813,799.9913,899.986,885.33408,400
2023-06-2014,249.9814,649.9813,999.9814,249.987,058.7079,944
2023-06-1914,649.9814,649.9813,799.9914,249.987,058.70316,142
2023-06-1614,199.9814,399.9814,099.9814,249.987,058.70199,254
2023-06-1514,199.9814,399.9813,999.9814,099.986,984.40254,771
2023-06-1414,499.9814,599.9814,149.9814,499.987,182.54235,390
2023-06-1314,599.9814,599.9814,199.9814,349.987,108.24160,090
2023-06-1213,849.9914,399.9813,849.9914,399.987,133.00264,663
2023-06-0913,899.9813,999.9813,349.9913,799.996,835.79314,729
2023-06-0814,499.9814,599.9813,599.9913,599.996,736.72503,283
← NewerPage 14 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.