YEAH1 Group Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	22,849.98	22,849.98	22,849.98	22,849.98	11,318.69	347,635
2021-12-21	21,399.98	21,399.98	21,399.98	21,399.98	10,600.43	781,068
2021-12-20	18,699.98	19,999.98	18,399.98	19,999.98	9,906.95	1,365,103
2021-12-17	18,999.98	19,499.98	18,649.98	18,699.98	9,263.00	1,337,849
2021-12-16	17,699.98	18,849.98	17,649.98	18,799.98	9,312.53	1,563,751
2021-12-15	17,999.98	17,999.98	17,699.98	17,799.98	8,817.18	425,762
2021-12-14	18,199.98	18,249.98	17,749.98	17,849.98	8,841.95	818,617
2021-12-13	17,649.98	18,349.98	17,399.98	18,199.98	9,015.32	1,384,483
2021-12-10	16,649.98	17,799.98	16,499.98	17,399.98	8,619.05	835,979
2021-12-09	16,299.98	16,749.98	16,299.98	16,649.98	8,247.53	328,860
2021-12-08	16,849.98	16,849.98	16,349.98	16,699.98	8,272.30	697,894
2021-12-07	16,799.98	16,849.98	16,449.98	16,799.98	8,321.84	375,898
2021-12-06	16,799.98	17,199.98	16,399.98	16,799.98	8,321.84	823,664
2021-12-03	17,049.98	17,299.98	16,799.98	17,099.98	8,470.44	523,673
2021-12-02	16,999.98	17,349.98	16,749.98	17,149.98	8,495.21	772,387
2021-12-01	16,899.98	17,199.98	16,699.98	16,899.98	8,371.37	687,598
2021-11-30	17,149.98	17,349.98	16,799.98	16,999.98	8,420.91	717,476
2021-11-29	16,499.98	17,499.98	16,399.98	17,199.98	8,519.98	745,739
2021-11-26	17,549.98	17,549.98	16,749.98	16,899.98	8,371.37	1,001,721
2021-11-25	18,099.98	18,099.98	17,399.98	17,549.98	8,693.35	569,499
2021-11-24	17,749.98	17,949.98	17,499.98	17,949.98	8,891.49	633,697
2021-11-23	17,199.98	17,399.98	16,499.98	17,349.98	8,594.28	951,453
2021-11-22	18,349.98	18,849.98	17,299.98	17,349.98	8,594.28	1,941,062
2021-11-19	19,199.98	19,299.98	17,849.98	18,299.98	9,064.86	1,540,131
2021-11-18	18,499.98	19,399.98	18,199.98	19,099.98	9,461.14	2,483,509
2021-11-17	17,549.98	18,499.98	17,549.98	18,499.98	9,163.93	1,137,182
2021-11-16	18,499.98	18,499.98	17,499.98	17,499.98	8,668.58	2,124,771
2021-11-15	18,199.98	18,899.98	17,699.98	18,499.98	9,163.93	1,722,629
2021-11-12	18,499.98	18,499.98	17,899.98	18,199.98	9,015.32	1,165,848
2021-11-11	16,949.98	18,049.98	16,949.98	18,049.98	8,941.02	4,563,868
2021-11-10	16,799.98	16,999.98	16,749.98	16,899.98	8,371.37	933,284
2021-11-09	16,899.98	17,049.98	16,749.98	16,799.98	8,321.84	1,327,755
2021-11-08	16,799.98	16,999.98	16,749.98	16,799.98	8,321.84	1,551,235
2021-11-05	16,199.98	16,899.98	15,999.98	16,649.98	8,247.53	708,795
2021-11-04	16,099.98	16,549.98	15,699.98	16,199.98	8,024.63	359,748
2021-11-03	16,849.98	16,899.98	15,999.98	15,999.98	7,925.56	906,233
2021-11-02	16,049.98	17,199.98	15,999.98	16,849.98	8,346.60	2,323,420
2021-11-01	16,449.98	16,499.98	15,999.98	16,099.98	7,975.09	678,716
2021-10-29	15,999.98	16,199.98	15,599.98	16,149.98	7,999.86	575,959
2021-10-28	15,899.98	16,699.98	15,499.98	16,149.98	7,999.86	680,936
2021-10-27	16,349.98	16,599.98	15,899.98	16,099.98	7,975.09	386,395
2021-10-26	16,799.98	16,949.98	16,299.98	16,699.98	8,272.30	761,486
2021-10-25	15,349.98	16,299.98	15,349.98	16,299.98	8,074.16	2,690,839
2021-10-22	15,399.98	15,399.98	15,249.98	15,249.98	7,554.05	239,832
2021-10-21	15,349.98	15,399.98	15,249.98	15,249.98	7,554.05	150,399
2021-10-20	15,399.98	15,399.98	15,249.98	15,349.98	7,603.58	287,879

← NewerPage 21 of 21 · 1,246 trading days

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.