YEAH1 Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 20,949.98 | 21,299.98 | 20,799.98 | 20,799.98 | 10,303.23 | 411,428 |
| 2022-09-14 | 20,999.98 | 21,699.98 | 20,699.98 | 21,299.98 | 10,550.90 | 240,034 |
| 2022-09-13 | 21,399.98 | 21,849.98 | 21,399.98 | 21,699.98 | 10,749.04 | 51,681 |
| 2022-09-12 | 19,899.98 | 21,249.98 | 19,899.98 | 21,249.98 | 10,526.13 | 192,996 |
| 2022-09-09 | 20,599.98 | 20,649.98 | 19,799.98 | 19,899.98 | 9,857.41 | 254,367 |
| 2022-09-08 | 21,449.98 | 21,449.98 | 20,499.98 | 20,599.98 | 10,204.16 | 134,653 |
| 2022-09-07 | 21,899.98 | 21,999.98 | 21,449.98 | 21,449.98 | 10,625.20 | 177,249 |
| 2022-09-06 | 21,999.98 | 21,999.98 | 21,749.98 | 21,899.98 | 10,848.11 | 60,765 |
| 2022-09-05 | 21,599.98 | 21,949.98 | 21,549.98 | 21,699.98 | 10,749.04 | 106,188 |
| 2022-08-31 | 21,999.98 | 21,999.98 | 21,499.98 | 21,599.98 | 10,699.50 | 71,465 |
| 2022-08-30 | 21,299.98 | 22,049.98 | 21,299.98 | 21,999.98 | 10,897.64 | 160,090 |
| 2022-08-29 | 21,999.98 | 22,299.98 | 21,199.98 | 21,299.98 | 10,550.90 | 566,875 |
| 2022-08-26 | 22,599.98 | 22,849.98 | 22,499.98 | 22,549.98 | 11,170.08 | 161,099 |
| 2022-08-25 | 22,799.98 | 22,999.98 | 22,599.98 | 22,599.98 | 11,194.85 | 211,569 |
| 2022-08-24 | 22,999.98 | 23,299.97 | 22,699.98 | 22,799.98 | 11,293.92 | 304,231 |
| 2022-08-23 | 22,499.98 | 23,199.97 | 22,499.98 | 22,999.98 | 11,392.99 | 145,353 |
| 2022-08-22 | 22,999.98 | 22,999.98 | 22,449.98 | 22,899.98 | 11,343.46 | 245,686 |
| 2022-08-19 | 22,599.98 | 22,999.98 | 22,599.98 | 22,699.98 | 11,244.39 | 208,742 |
| 2022-08-18 | 22,599.98 | 22,949.98 | 22,599.98 | 22,799.98 | 11,293.92 | 462,302 |
| 2022-08-17 | 22,949.98 | 23,299.97 | 22,749.98 | 22,799.98 | 11,293.92 | 519,635 |
| 2022-08-16 | 23,499.97 | 23,549.97 | 22,499.98 | 22,949.98 | 11,368.22 | 598,974 |
| 2022-08-15 | 23,599.97 | 23,999.97 | 23,599.97 | 23,899.97 | 11,838.80 | 103,967 |
| 2022-08-12 | 23,199.97 | 23,799.97 | 22,499.98 | 23,499.97 | 11,640.66 | 1,048,759 |
| 2022-08-11 | 24,499.97 | 24,499.97 | 23,199.97 | 23,199.97 | 11,492.06 | 1,136,374 |
| 2022-08-10 | 24,099.97 | 24,599.97 | 24,099.97 | 24,249.97 | 12,012.17 | 652,673 |
| 2022-08-09 | 24,499.97 | 24,949.97 | 24,399.97 | 24,599.97 | 12,185.55 | 590,091 |
| 2022-08-08 | 25,599.97 | 25,599.97 | 24,549.97 | 24,599.97 | 12,185.55 | 951,050 |
| 2022-08-05 | 24,599.97 | 24,949.97 | 24,399.97 | 24,899.97 | 12,334.15 | 400,729 |
| 2022-08-04 | 24,499.97 | 24,949.97 | 24,399.97 | 24,649.97 | 12,210.31 | 443,527 |
| 2022-08-03 | 24,499.97 | 24,999.97 | 24,299.97 | 24,499.97 | 12,136.01 | 439,691 |
| 2022-08-02 | 24,499.97 | 25,399.97 | 24,299.97 | 24,849.97 | 12,309.38 | 445,344 |
| 2022-08-01 | 24,499.97 | 24,999.97 | 24,149.97 | 24,499.97 | 12,136.01 | 255,376 |
| 2022-07-29 | 25,299.97 | 26,299.97 | 24,499.97 | 24,499.97 | 12,136.01 | 906,435 |
| 2022-07-28 | 24,099.97 | 24,799.97 | 24,099.97 | 24,699.97 | 12,235.08 | 337,339 |
| 2022-07-27 | 23,999.97 | 24,049.97 | 23,299.97 | 23,999.97 | 11,888.34 | 177,653 |
| 2022-07-26 | 22,999.98 | 24,499.97 | 22,999.98 | 23,999.97 | 11,888.34 | 362,372 |
| 2022-07-25 | 23,499.97 | 23,799.97 | 22,899.98 | 23,199.97 | 11,492.06 | 505,706 |
| 2022-07-22 | 24,649.97 | 24,649.97 | 23,799.97 | 23,799.97 | 11,789.27 | 860,810 |
| 2022-07-21 | 24,799.97 | 25,099.97 | 24,599.97 | 24,699.97 | 12,235.08 | 140,306 |
| 2022-07-20 | 24,999.97 | 25,499.97 | 24,649.97 | 24,849.97 | 12,309.38 | 674,476 |
| 2022-07-19 | 23,399.97 | 25,499.97 | 23,399.97 | 24,899.97 | 12,334.15 | 2,381,965 |
| 2022-07-18 | 23,699.97 | 23,999.97 | 22,999.98 | 23,849.97 | 11,814.04 | 279,198 |
| 2022-07-15 | 23,049.97 | 23,999.97 | 23,049.97 | 23,699.97 | 11,739.73 | 222,066 |
| 2022-07-14 | 23,849.97 | 24,249.97 | 23,299.97 | 23,349.97 | 11,566.36 | 433,433 |
| 2022-07-13 | 25,099.97 | 25,199.97 | 23,999.97 | 24,299.97 | 12,036.94 | 213,789 |
| 2022-07-12 | 23,899.97 | 25,199.97 | 23,899.97 | 24,999.97 | 12,383.69 | 726,965 |
| 2022-07-11 | 23,699.97 | 24,899.97 | 23,199.97 | 23,899.97 | 11,838.80 | 235,592 |
| 2022-07-08 | 24,049.97 | 24,199.97 | 23,099.97 | 23,699.97 | 11,739.73 | 238,419 |
| 2022-07-07 | 22,849.98 | 23,349.97 | 22,599.98 | 22,999.98 | 11,392.99 | 148,583 |
| 2022-07-06 | 21,999.98 | 23,499.97 | 21,999.98 | 22,849.98 | 11,318.69 | 233,170 |
| 2022-07-05 | 23,099.97 | 23,399.97 | 22,749.98 | 22,949.98 | 11,368.22 | 259,414 |
| 2022-07-04 | 24,299.97 | 24,299.97 | 22,999.98 | 22,999.98 | 11,392.99 | 227,719 |
| 2022-07-01 | 21,299.98 | 22,999.98 | 21,299.98 | 22,999.98 | 11,392.99 | 101,747 |
| 2022-06-30 | 24,399.97 | 24,699.97 | 22,299.98 | 22,299.98 | 11,046.25 | 318,968 |
| 2022-06-29 | 23,699.97 | 23,699.97 | 22,699.98 | 23,699.97 | 11,739.73 | 497,631 |
| 2022-06-28 | 23,299.97 | 24,699.97 | 23,299.97 | 23,699.97 | 11,739.73 | 427,781 |
| 2022-06-27 | 22,949.98 | 23,299.97 | 21,999.98 | 23,299.97 | 11,541.59 | 253,761 |
| 2022-06-24 | 20,399.98 | 21,799.98 | 20,399.98 | 21,799.98 | 10,798.57 | 534,978 |
| 2022-06-23 | 19,099.98 | 21,199.98 | 18,999.98 | 20,399.98 | 10,105.09 | 186,132 |
| 2022-06-22 | 20,399.98 | 20,499.98 | 19,899.98 | 19,899.98 | 9,857.41 | 1,005,759 |
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.