YEAH1 Group Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	21,599.98	22,899.98	21,349.98	21,349.98	10,575.67	1,702,643
2022-06-20	23,499.97	25,399.97	22,949.98	22,949.98	11,368.22	939,543
2022-06-17	24,599.97	25,699.97	24,499.97	24,649.97	12,210.31	1,183,210
2022-06-16	22,849.98	24,499.97	22,849.98	24,499.97	12,136.01	700,518
2022-06-15	24,999.97	24,999.97	22,799.98	22,899.98	11,343.46	1,629,563
2022-06-14	24,299.97	25,699.97	24,299.97	24,499.97	12,136.01	766,129
2022-06-13	23,799.97	25,899.97	23,799.97	24,899.97	12,334.15	1,035,839
2022-06-10	24,749.97	26,099.97	24,399.97	24,799.97	12,284.62	3,650,367
2022-06-09	27,799.97	27,799.97	24,299.97	24,799.97	12,284.62	2,856,379
2022-06-08	25,949.97	26,099.97	25,949.97	26,099.97	12,928.57	377,715
2022-06-07	22,999.98	24,399.97	22,999.98	24,399.97	12,086.48	599,175
2022-06-06	21,999.98	22,849.98	21,549.98	22,849.98	11,318.69	4,585,477
2022-06-03	20,049.98	21,399.98	19,999.98	21,399.98	10,600.43	845,669
2022-06-02	19,849.98	20,849.98	19,849.98	20,399.98	10,105.09	1,664,690
2022-06-01	18,199.98	19,799.98	18,049.98	19,799.98	9,807.88	9,581,760
2022-05-31	17,499.98	18,549.98	17,199.98	18,549.98	9,188.69	1,192,698
2022-05-30	16,049.98	17,349.98	15,849.98	17,349.98	8,594.28	2,023,025
2022-05-27	15,799.98	16,449.98	15,799.98	16,249.98	8,049.40	1,384,281
2022-05-26	17,049.98	17,099.98	16,549.98	16,599.98	8,222.77	8,638,765
2022-05-25	16,499.98	16,899.98	15,999.98	16,849.98	8,346.60	842,843
2022-05-24	16,449.98	16,499.98	15,899.98	16,499.98	8,173.23	840,824
2022-05-23	17,199.98	17,199.98	16,399.98	16,499.98	8,173.23	295,146
2022-05-20	16,949.98	17,249.98	16,499.98	16,849.98	8,346.60	476,635
2022-05-19	16,599.98	17,749.98	16,499.98	16,999.98	8,420.91	548,100
2022-05-18	16,599.98	16,999.98	16,399.98	16,649.98	8,247.53	470,781
2022-05-17	17,149.98	17,199.98	16,399.98	16,399.98	8,123.70	2,816,003
2022-05-16	17,149.98	17,149.98	16,949.98	17,149.98	8,495.21	253,358
2022-05-13	16,999.98	17,549.98	15,999.98	16,049.98	7,950.33	593,927
2022-05-12	18,299.98	18,549.98	16,999.98	17,149.98	8,495.21	331,081
2022-05-11	17,999.98	18,149.98	17,949.98	18,149.98	8,990.56	258,001
2022-05-10	15,899.98	16,999.98	15,849.98	16,999.98	8,420.91	346,625
2022-05-09	17,049.98	17,049.98	15,899.98	15,899.98	7,876.02	426,569
2022-05-06	17,499.98	17,849.98	16,999.98	17,049.98	8,445.67	410,217
2022-05-05	18,599.98	18,599.98	17,749.98	17,949.98	8,891.49	325,630
2022-05-04	18,099.98	18,549.98	17,799.98	17,999.98	8,916.25	450,391
2022-04-29	18,599.98	18,799.98	18,399.98	18,699.98	9,263.00	295,550
2022-04-28	18,649.98	19,399.98	18,599.98	18,599.98	9,213.46	439,691
2022-04-27	17,299.98	18,349.98	17,149.98	18,349.98	9,089.63	7,038,680
2022-04-26	15,999.98	17,149.98	14,999.98	17,149.98	8,495.21	705,767
2022-04-25	17,849.98	17,849.98	15,949.98	16,049.98	7,950.33	689,819
2022-04-22	17,099.98	18,499.98	16,999.98	17,099.98	8,470.44	524,077
2022-04-21	18,199.98	18,999.98	17,899.98	17,899.98	8,866.72	919,153
2022-04-20	19,499.98	20,399.98	19,099.98	19,199.98	9,510.67	4,120,122
2022-04-19	21,899.98	22,499.98	20,399.98	20,399.98	10,105.09	596,147
2022-04-18	23,499.97	23,499.97	21,899.98	21,899.98	10,848.11	3,237,728
2022-04-15	22,899.98	23,899.97	22,899.98	23,499.97	11,640.66	3,569,608
2022-04-14	22,199.98	23,799.97	22,199.98	23,099.97	11,442.53	489,959
2022-04-13	21,499.98	22,499.98	20,699.98	22,449.98	11,120.55	447,968
2022-04-12	23,449.97	23,499.97	21,649.98	21,649.98	10,724.27	1,004,951
2022-04-08	23,599.97	24,949.97	23,249.97	23,249.97	11,516.83	1,111,543
2022-04-07	26,849.97	26,999.97	24,999.97	24,999.97	12,383.69	1,648,742
2022-04-06	27,599.97	27,749.97	26,849.97	26,849.97	13,300.08	672,255
2022-04-05	27,549.97	28,499.97	26,999.97	27,549.97	13,646.82	431,213
2022-04-04	27,899.97	28,449.97	27,549.97	27,799.97	13,770.66	518,424
2022-04-01	27,599.97	28,099.97	26,999.97	27,899.97	13,820.19	772,387
2022-03-31	27,999.97	28,749.97	27,699.97	27,799.97	13,770.66	820,031
2022-03-30	29,199.97	29,199.97	27,799.97	27,999.97	13,869.73	779,049
2022-03-29	27,999.97	29,499.97	27,999.97	29,199.97	14,464.14	1,546,591
2022-03-28	28,599.97	29,049.97	27,499.97	28,349.97	14,043.10	949,637
2022-03-25	27,849.97	29,699.97	27,849.97	29,349.97	14,538.45	1,146,468

← NewerPage 19 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.