YEAH1 Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8,050.00 | 8,050.00 | 7,780.00 | 7,790.00 | 7,790.00 | 633,900 |
| 2026-10-16 | 7,960.00 | 7,960.00 | 7,760.00 | 7,790.00 | 7,790.00 | 448,300 |
| 2026-10-15 | 7,840.00 | 8,180.00 | 7,760.00 | 7,820.00 | 7,820.00 | 999,900 |
| 2026-10-14 | 7,840.00 | 7,880.00 | 7,690.00 | 7,760.00 | 7,760.00 | 300,200 |
| 2026-10-13 | 7,900.00 | 7,980.00 | 7,700.00 | 7,710.00 | 7,710.00 | 663,100 |
| 2026-10-12 | 8,000.00 | 8,040.00 | 7,790.00 | 7,970.00 | 7,970.00 | 674,000 |
| 2026-10-09 | 7,750.00 | 8,090.00 | 7,750.00 | 7,810.00 | 7,810.00 | 780,500 |
| 2026-10-08 | 7,800.00 | 8,060.00 | 7,780.00 | 7,960.00 | 7,960.00 | 1,529,800 |
| 2026-10-07 | 7,190.00 | 7,680.00 | 7,190.00 | 7,680.00 | 7,680.00 | 1,250,900 |
| 2026-10-06 | 7,420.00 | 7,460.00 | 7,160.00 | 7,180.00 | 7,180.00 | 537,900 |
| 2026-10-05 | 7,570.00 | 7,600.00 | 7,450.00 | 7,460.00 | 7,460.00 | 455,400 |
| 2026-10-02 | 7,630.00 | 7,710.00 | 7,570.00 | 7,570.00 | 7,570.00 | 542,100 |
| 2026-10-01 | 7,900.00 | 7,930.00 | 7,700.00 | 7,700.00 | 7,700.00 | 652,900 |
| 2026-09-30 | 7,790.00 | 8,090.00 | 7,700.00 | 7,950.00 | 7,950.00 | 1,778,100 |
| 2026-09-29 | 7,630.00 | 7,880.00 | 7,550.00 | 7,880.00 | 7,880.00 | 1,467,000 |
| 2026-09-28 | 7,720.00 | 7,800.00 | 7,350.00 | 7,800.00 | 7,800.00 | 1,877,900 |
| 2026-09-25 | 7,740.00 | 7,770.00 | 7,580.00 | 7,710.00 | 7,710.00 | 1,017,100 |
| 2026-09-24 | 7,680.00 | 7,860.00 | 7,540.00 | 7,740.00 | 7,740.00 | 2,830,700 |
| 2026-09-23 | 7,000.00 | 7,490.00 | 7,000.00 | 7,490.00 | 7,490.00 | 1,271,000 |
| 2026-09-22 | 6,930.00 | 7,040.00 | 6,930.00 | 7,000.00 | 7,000.00 | 215,500 |
| 2026-09-21 | 7,090.00 | 7,200.00 | 7,020.00 | 7,070.00 | 7,070.00 | 239,000 |
| 2026-09-18 | 7,080.00 | 7,110.00 | 7,020.00 | 7,090.00 | 7,090.00 | 266,900 |
| 2026-09-17 | 6,770.00 | 7,100.00 | 6,770.00 | 7,030.00 | 7,030.00 | 499,100 |
| 2026-09-16 | 7,000.00 | 7,000.00 | 6,860.00 | 6,880.00 | 6,880.00 | 158,100 |
| 2026-09-15 | 6,800.00 | 7,000.00 | 6,780.00 | 7,000.00 | 7,000.00 | 572,600 |
| 2026-09-14 | 7,020.00 | 7,050.00 | 6,800.00 | 6,890.00 | 6,890.00 | 492,900 |
| 2026-09-11 | 7,000.00 | 7,130.00 | 6,970.00 | 7,050.00 | 7,050.00 | 932,100 |
| 2026-09-10 | 7,210.00 | 7,250.00 | 7,170.00 | 7,170.00 | 7,170.00 | 442,200 |
| 2026-09-09 | 7,320.00 | 7,320.00 | 7,180.00 | 7,200.00 | 7,200.00 | 531,600 |
| 2026-09-08 | 7,310.00 | 7,440.00 | 7,300.00 | 7,310.00 | 7,310.00 | 237,800 |
| 2026-09-07 | 7,420.00 | 7,500.00 | 7,320.00 | 7,370.00 | 7,370.00 | 418,000 |
| 2026-09-04 | 7,480.00 | 7,600.00 | 7,440.00 | 7,460.00 | 7,460.00 | 440,800 |
| 2026-09-03 | 7,560.00 | 7,630.00 | 7,520.00 | 7,520.00 | 7,520.00 | 335,300 |
| 2026-08-28 | 7,560.00 | 7,590.00 | 7,510.00 | 7,520.00 | 7,520.00 | 343,200 |
| 2026-08-27 | 7,620.00 | 7,620.00 | 7,520.00 | 7,550.00 | 7,550.00 | 595,900 |
| 2026-08-26 | 7,750.00 | 7,750.00 | 7,580.00 | 7,620.00 | 7,620.00 | 614,500 |
| 2026-08-25 | 7,700.00 | 7,800.00 | 7,600.00 | 7,640.00 | 7,640.00 | 458,600 |
| 2026-08-24 | 7,670.00 | 7,810.00 | 7,660.00 | 7,700.00 | 7,700.00 | 973,000 |
| 2026-08-21 | 7,500.00 | 7,670.00 | 7,500.00 | 7,650.00 | 7,650.00 | 489,400 |
| 2026-08-20 | 7,510.00 | 7,590.00 | 7,500.00 | 7,510.00 | 7,510.00 | 112,100 |
| 2026-08-19 | 7,600.00 | 7,600.00 | 7,530.00 | 7,540.00 | 7,540.00 | 262,500 |
| 2026-08-18 | 7,710.00 | 7,710.00 | 7,570.00 | 7,590.00 | 7,590.00 | 207,800 |
| 2026-08-17 | 7,410.00 | 7,700.00 | 7,410.00 | 7,610.00 | 7,610.00 | 347,000 |
| 2026-08-14 | 7,630.00 | 7,630.00 | 7,500.00 | 7,520.00 | 7,520.00 | 481,900 |
| 2026-08-13 | 7,690.00 | 7,760.00 | 7,600.00 | 7,630.00 | 7,630.00 | 365,900 |
| 2026-08-12 | 7,800.00 | 7,820.00 | 7,740.00 | 7,750.00 | 7,750.00 | 246,800 |
| 2026-08-11 | 7,670.00 | 7,830.00 | 7,650.00 | 7,760.00 | 7,760.00 | 638,900 |
| 2026-08-10 | 7,520.00 | 7,740.00 | 7,520.00 | 7,670.00 | 7,670.00 | 427,200 |
| 2026-08-07 | 7,900.00 | 7,900.00 | 7,640.00 | 7,640.00 | 7,640.00 | 433,200 |
| 2026-08-06 | 7,680.00 | 7,990.00 | 7,610.00 | 7,820.00 | 7,820.00 | 635,400 |
| 2026-08-05 | 7,620.00 | 7,690.00 | 7,620.00 | 7,620.00 | 7,620.00 | 435,300 |
| 2026-08-04 | 7,650.00 | 7,700.00 | 7,520.00 | 7,610.00 | 7,610.00 | 510,900 |
| 2026-08-03 | 7,400.00 | 7,670.00 | 7,370.00 | 7,600.00 | 7,600.00 | 625,200 |
| 2026-07-31 | 7,480.00 | 7,550.00 | 7,410.00 | 7,410.00 | 7,410.00 | 274,300 |
| 2026-07-30 | 7,220.00 | 7,640.00 | 7,220.00 | 7,550.00 | 7,550.00 | 643,600 |
| 2026-07-29 | 7,290.00 | 7,370.00 | 7,200.00 | 7,250.00 | 7,250.00 | 452,500 |
| 2026-07-28 | 7,550.00 | 7,590.00 | 7,300.00 | 7,370.00 | 7,370.00 | 505,800 |
| 2026-07-27 | 7,620.00 | 7,710.00 | 7,090.00 | 7,620.00 | 7,620.00 | 1,340,400 |
| 2026-07-24 | 7,920.00 | 7,920.00 | 7,610.00 | 7,620.00 | 7,620.00 | 363,400 |
| 2026-07-23 | 7,610.00 | 7,850.00 | 7,500.00 | 7,840.00 | 7,840.00 | 669,200 |
Page 1 of 3 · 125 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.