YEAH1 Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 12,149.99 | 12,449.99 | 11,949.99 | 12,299.99 | 6,092.77 | 734,838 |
| 2022-12-07 | 11,799.99 | 12,199.99 | 10,949.99 | 11,649.99 | 5,770.80 | 1,159,388 |
| 2022-12-06 | 11,749.99 | 11,749.99 | 11,699.99 | 11,749.99 | 5,820.33 | 1,153,736 |
| 2022-12-05 | 10,999.99 | 10,999.99 | 10,999.99 | 10,999.99 | 5,448.82 | 129,606 |
| 2022-12-02 | 10,299.99 | 10,299.99 | 10,299.99 | 10,299.99 | 5,102.08 | 80,953 |
| 2022-12-01 | 9,069.99 | 9,669.99 | 9,069.99 | 9,669.99 | 4,790.01 | 1,280,314 |
| 2022-11-30 | 9,169.99 | 9,169.99 | 8,949.99 | 9,039.99 | 4,477.94 | 195,822 |
| 2022-11-29 | 9,469.99 | 9,469.99 | 9,089.99 | 9,159.99 | 4,537.38 | 268,297 |
| 2022-11-28 | 9,119.99 | 9,119.99 | 8,669.99 | 9,109.99 | 4,512.61 | 136,874 |
| 2022-11-25 | 8,489.99 | 8,549.99 | 8,149.99 | 8,549.99 | 4,235.22 | 210,156 |
| 2022-11-24 | 8,599.99 | 8,729.99 | 8,109.99 | 8,109.99 | 4,017.27 | 132,836 |
| 2022-11-23 | 9,129.99 | 9,149.99 | 8,649.99 | 8,649.99 | 4,284.76 | 168,367 |
| 2022-11-22 | 8,559.99 | 9,149.99 | 8,499.99 | 9,149.99 | 4,532.43 | 407,795 |
| 2022-11-21 | 8,269.99 | 8,559.99 | 8,009.99 | 8,559.99 | 4,240.17 | 276,574 |
| 2022-11-18 | 7,899.99 | 8,249.99 | 7,809.99 | 7,999.99 | 3,962.78 | 341,377 |
| 2022-11-17 | 7,859.99 | 7,889.99 | 7,739.99 | 7,889.99 | 3,908.29 | 349,250 |
| 2022-11-16 | 6,419.99 | 7,379.99 | 6,419.99 | 7,379.99 | 3,655.66 | 398,710 |
| 2022-11-15 | 6,629.99 | 6,899.99 | 6,559.99 | 6,899.99 | 3,417.90 | 1,164,435 |
| 2022-11-14 | 7,089.99 | 7,399.99 | 7,019.99 | 7,049.99 | 3,492.20 | 1,726,263 |
| 2022-11-11 | 7,799.99 | 7,799.99 | 7,539.99 | 7,539.99 | 3,734.92 | 740,289 |
| 2022-11-10 | 8,799.99 | 8,799.99 | 8,099.99 | 8,099.99 | 4,012.31 | 355,306 |
| 2022-11-09 | 8,809.99 | 9,229.99 | 8,699.99 | 8,699.99 | 4,309.52 | 1,535,286 |
| 2022-11-08 | 9,369.99 | 9,999.99 | 9,349.99 | 9,349.99 | 4,631.50 | 380,339 |
| 2022-11-07 | 10,799.99 | 10,799.99 | 10,049.99 | 10,049.99 | 4,978.24 | 222,470 |
| 2022-11-04 | 11,599.99 | 11,999.99 | 10,799.99 | 10,799.99 | 5,349.75 | 432,424 |
| 2022-11-03 | 11,499.99 | 11,949.99 | 11,499.99 | 11,599.99 | 5,746.03 | 89,230 |
| 2022-11-02 | 11,949.99 | 11,999.99 | 11,699.99 | 11,899.99 | 5,894.63 | 77,118 |
| 2022-11-01 | 12,399.99 | 12,599.99 | 11,349.99 | 11,799.99 | 5,845.10 | 388,011 |
| 2022-10-31 | 12,099.99 | 12,299.99 | 11,799.99 | 12,199.99 | 6,043.24 | 44,010 |
| 2022-10-28 | 12,149.99 | 12,499.99 | 11,849.99 | 12,099.99 | 5,993.70 | 53,902 |
| 2022-10-27 | 11,149.99 | 12,499.99 | 11,099.99 | 12,099.99 | 5,993.70 | 528,720 |
| 2022-10-26 | 12,199.99 | 13,249.99 | 11,899.99 | 11,899.99 | 5,894.63 | 275,564 |
| 2022-10-25 | 13,699.99 | 13,699.99 | 12,749.99 | 12,749.99 | 6,315.68 | 261,836 |
| 2022-10-24 | 15,299.98 | 15,399.98 | 13,699.99 | 13,699.99 | 6,786.26 | 217,019 |
| 2022-10-21 | 15,999.98 | 15,999.98 | 14,699.98 | 14,699.98 | 7,281.61 | 477,241 |
| 2022-10-20 | 15,199.98 | 15,999.98 | 15,199.98 | 15,799.98 | 7,826.49 | 31,493 |
| 2022-10-19 | 16,199.98 | 16,249.98 | 15,499.98 | 15,499.98 | 7,677.88 | 42,596 |
| 2022-10-18 | 15,949.98 | 16,299.98 | 15,949.98 | 15,949.98 | 7,900.79 | 126,376 |
| 2022-10-17 | 15,699.98 | 16,099.98 | 15,499.98 | 15,799.98 | 7,826.49 | 51,883 |
| 2022-10-14 | 15,449.98 | 16,099.98 | 15,249.98 | 15,699.98 | 7,776.95 | 70,254 |
| 2022-10-13 | 15,499.98 | 15,599.98 | 14,999.98 | 15,449.98 | 7,653.12 | 43,404 |
| 2022-10-12 | 15,399.98 | 15,799.98 | 15,249.98 | 15,549.98 | 7,702.65 | 125,165 |
| 2022-10-11 | 16,349.98 | 16,349.98 | 15,249.98 | 15,249.98 | 7,554.05 | 180,883 |
| 2022-10-10 | 16,699.98 | 16,699.98 | 15,749.98 | 16,349.98 | 8,098.93 | 74,089 |
| 2022-10-07 | 16,299.98 | 16,999.98 | 15,899.98 | 15,899.98 | 7,876.02 | 290,099 |
| 2022-10-06 | 18,749.98 | 18,749.98 | 17,049.98 | 17,049.98 | 8,445.67 | 158,878 |
| 2022-10-05 | 18,949.98 | 18,949.98 | 17,899.98 | 18,299.98 | 9,064.86 | 59,756 |
| 2022-10-04 | 19,099.98 | 19,099.98 | 17,699.98 | 17,899.98 | 8,866.72 | 80,953 |
| 2022-10-03 | 18,449.98 | 19,249.98 | 17,799.98 | 17,999.98 | 8,916.25 | 107,601 |
| 2022-09-30 | 19,599.98 | 19,599.98 | 18,399.98 | 18,999.98 | 9,411.60 | 282,428 |
| 2022-09-29 | 20,499.98 | 20,499.98 | 19,499.98 | 19,699.98 | 9,758.34 | 82,366 |
| 2022-09-28 | 20,299.98 | 20,399.98 | 19,499.98 | 19,999.98 | 9,906.95 | 105,381 |
| 2022-09-27 | 20,499.98 | 20,499.98 | 19,649.98 | 19,649.98 | 9,733.58 | 68,033 |
| 2022-09-26 | 20,449.98 | 20,499.98 | 19,499.98 | 19,649.98 | 9,733.58 | 136,470 |
| 2022-09-23 | 20,599.98 | 20,999.98 | 19,999.98 | 20,399.98 | 10,105.09 | 104,775 |
| 2022-09-22 | 20,399.98 | 20,799.98 | 20,299.98 | 20,449.98 | 10,129.85 | 73,080 |
| 2022-09-21 | 20,249.98 | 21,399.98 | 20,249.98 | 20,399.98 | 10,105.09 | 65,207 |
| 2022-09-20 | 19,499.98 | 20,699.98 | 19,499.98 | 20,299.98 | 10,055.55 | 563,443 |
| 2022-09-19 | 20,099.98 | 20,299.98 | 18,999.98 | 19,399.98 | 9,609.74 | 221,461 |
| 2022-09-16 | 20,749.98 | 20,899.98 | 20,299.98 | 20,299.98 | 10,055.55 | 133,442 |
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.