YEAH1 Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 9,940.00 | 10,000.00 | 9,940.00 | 9,990.00 | 9,336.44 | 654,189 |
| 2026-04-23 | 10,200.00 | 10,250.00 | 9,950.00 | 9,980.00 | 9,327.10 | 1,697,356 |
| 2026-04-22 | 10,150.00 | 10,400.00 | 10,150.00 | 10,200.00 | 9,532.71 | 1,414,149 |
| 2026-04-21 | 10,250.00 | 10,300.00 | 10,150.00 | 10,150.00 | 9,485.98 | 641,798 |
| 2026-04-20 | 10,300.00 | 10,350.00 | 10,200.00 | 10,250.00 | 9,579.43 | 556,303 |
| 2026-04-17 | 10,300.00 | 10,350.00 | 10,200.00 | 10,300.00 | 9,626.16 | 588,385 |
| 2026-04-16 | 10,350.00 | 10,350.00 | 10,150.00 | 10,250.00 | 9,579.43 | 1,133,275 |
| 2026-04-15 | 10,500.00 | 10,600.00 | 10,300.00 | 10,300.00 | 9,626.16 | 1,384,660 |
| 2026-04-14 | 10,700.00 | 10,850.00 | 10,400.00 | 10,500.00 | 9,813.08 | 1,245,680 |
| 2026-04-13 | 10,350.00 | 10,800.00 | 10,350.00 | 10,700.00 | 10,000.00 | 2,450,526 |
| 2026-04-10 | 10,050.00 | 10,500.00 | 9,990.00 | 10,350.00 | 9,672.89 | 2,391,192 |
| 2026-04-09 | 10,050.00 | 10,100.00 | 9,970.00 | 10,000.00 | 9,345.79 | 901,843 |
| 2026-04-08 | 10,050.00 | 10,100.00 | 9,900.00 | 10,100.00 | 9,439.25 | 2,718,018 |
| 2026-04-07 | 9,850.00 | 9,900.00 | 9,650.00 | 9,840.00 | 9,196.26 | 453,078 |
| 2026-04-06 | 10,000.00 | 10,000.00 | 9,780.00 | 9,790.00 | 9,149.53 | 867,496 |
| 2026-04-03 | 10,000.00 | 10,100.00 | 9,940.00 | 9,940.00 | 9,289.72 | 991,013 |
| 2026-04-02 | 10,150.00 | 10,150.00 | 9,980.00 | 10,000.00 | 9,345.79 | 1,015,963 |
| 2026-04-01 | 10,250.00 | 10,250.00 | 10,050.00 | 10,150.00 | 9,485.98 | 947,063 |
| 2026-03-31 | 10,000.00 | 10,150.00 | 10,000.00 | 10,000.00 | 9,345.79 | 2,557,814 |
| 2026-03-30 | 9,850.00 | 10,050.00 | 9,830.00 | 9,950.00 | 9,299.06 | 649,935 |
| 2026-03-27 | 9,750.00 | 10,250.00 | 9,750.00 | 10,050.00 | 9,392.52 | 2,590,059 |
| 2026-03-26 | 10,200.00 | 10,200.00 | 9,990.00 | 10,000.00 | 9,345.79 | 741,037 |
| 2026-03-25 | 9,960.00 | 10,200.00 | 9,960.00 | 10,100.00 | 9,439.25 | 1,336,965 |
| 2026-03-24 | 10,150.00 | 10,150.00 | 9,600.00 | 9,930.00 | 9,280.37 | 1,183,537 |
| 2026-03-23 | 10,500.00 | 10,550.00 | 9,860.00 | 9,890.00 | 9,242.99 | 2,080,938 |
| 2026-03-20 | 10,750.00 | 10,800.00 | 10,550.00 | 10,600.00 | 9,906.54 | 1,662,938 |
| 2026-03-19 | 10,900.00 | 10,900.00 | 10,700.00 | 10,800.00 | 10,093.45 | 869,952 |
| 2026-03-18 | 11,149.99 | 11,199.99 | 10,900.00 | 10,900.00 | 10,186.91 | 757,408 |
| 2026-03-17 | 11,000.00 | 11,100.00 | 10,900.00 | 11,100.00 | 10,373.83 | 1,021,949 |
| 2026-03-16 | 10,950.00 | 11,000.00 | 10,800.00 | 10,900.00 | 10,186.91 | 766,171 |
| 2026-03-13 | 10,800.00 | 11,000.00 | 10,800.00 | 10,950.00 | 10,233.64 | 1,102,188 |
| 2026-03-12 | 10,950.00 | 11,249.99 | 10,850.00 | 10,900.00 | 10,186.91 | 1,279,096 |
| 2026-03-11 | 10,850.00 | 11,149.99 | 10,800.00 | 11,050.00 | 10,327.10 | 1,031,179 |
| 2026-03-10 | 10,700.00 | 11,349.99 | 10,500.00 | 10,750.00 | 10,046.72 | 2,809,348 |
| 2026-03-09 | 10,850.00 | 11,399.99 | 10,850.00 | 10,850.00 | 10,140.18 | 1,295,993 |
| 2026-03-06 | 11,999.99 | 11,999.99 | 11,649.99 | 11,649.99 | 10,887.85 | 1,309,946 |
| 2026-03-05 | 12,049.99 | 12,249.99 | 11,899.99 | 12,049.99 | 11,261.68 | 1,236,667 |
| 2026-03-04 | 11,999.99 | 12,149.99 | 11,549.99 | 11,949.99 | 11,168.22 | 3,229,344 |
| 2026-03-03 | 12,049.99 | 12,149.99 | 11,949.99 | 12,049.99 | 11,261.68 | 1,646,888 |
| 2026-03-02 | 12,049.99 | 12,349.99 | 11,949.99 | 11,949.99 | 11,168.22 | 3,773,049 |
| 2026-02-27 | 12,899.99 | 12,899.99 | 12,499.99 | 12,499.99 | 11,682.24 | 1,570,130 |
| 2026-02-26 | 12,499.99 | 13,149.99 | 12,499.99 | 12,749.99 | 11,915.88 | 4,352,275 |
| 2026-02-25 | 12,449.99 | 12,499.99 | 12,299.99 | 12,499.99 | 11,682.24 | 1,601,852 |
| 2026-02-24 | 12,299.99 | 12,599.99 | 12,249.99 | 12,299.99 | 11,495.32 | 1,475,914 |
| 2026-02-23 | 12,199.99 | 12,299.99 | 12,199.99 | 12,299.99 | 11,495.32 | 1,324,305 |
| 2026-02-13 | 12,199.99 | 12,349.99 | 12,149.99 | 12,149.99 | 11,355.14 | 823,029 |
| 2026-02-12 | 12,299.99 | 12,349.99 | 12,199.99 | 12,199.99 | 11,401.86 | 478,070 |
| 2026-02-11 | 12,199.99 | 12,449.99 | 12,099.99 | 12,299.99 | 11,495.32 | 1,410,041 |
| 2026-02-10 | 12,199.99 | 12,249.99 | 12,049.99 | 12,149.99 | 11,355.14 | 847,676 |
| 2026-02-09 | 12,149.99 | 12,249.99 | 12,049.99 | 12,149.99 | 11,355.14 | 774,789 |
| 2026-02-06 | 12,099.99 | 12,299.99 | 12,099.99 | 12,099.99 | 11,308.41 | 1,348,369 |
| 2026-02-05 | 12,649.99 | 12,749.99 | 12,299.99 | 12,299.99 | 11,495.32 | 1,470,336 |
| 2026-02-04 | 12,349.99 | 12,599.99 | 12,299.99 | 12,599.99 | 11,775.70 | 2,303,803 |
| 2026-02-03 | 12,249.99 | 12,399.99 | 12,199.99 | 12,349.99 | 11,542.05 | 1,662,739 |
| 2026-02-02 | 12,349.99 | 12,399.99 | 12,049.99 | 12,199.99 | 11,401.86 | 2,276,994 |
| 2026-01-30 | 12,599.99 | 12,599.99 | 12,299.99 | 12,449.99 | 11,635.51 | 1,140,349 |
| 2026-01-29 | 12,399.99 | 12,699.99 | 12,249.99 | 12,399.99 | 11,588.78 | 1,163,892 |
| 2026-01-28 | 12,499.99 | 12,549.99 | 12,199.99 | 12,299.99 | 11,495.32 | 889,136 |
| 2026-01-27 | 12,199.99 | 12,399.99 | 12,099.99 | 12,399.99 | 11,588.78 | 779,499 |
| 2026-01-26 | 12,599.99 | 12,599.99 | 12,049.99 | 12,099.99 | 11,308.41 | 1,732,930 |
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.