Kido Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 54,800.00 | 55,000.00 | 54,300.00 | 54,600.00 | 53,322.81 | 965,684 |
| 2025-08-01 | 55,300.00 | 55,300.00 | 53,900.00 | 54,800.00 | 53,518.13 | 319,583 |
| 2025-07-31 | 53,900.00 | 55,100.00 | 53,900.00 | 53,900.00 | 52,639.18 | 453,094 |
| 2025-07-30 | 55,100.00 | 55,100.00 | 53,900.00 | 53,900.00 | 52,639.18 | 522,023 |
| 2025-07-29 | 55,500.00 | 55,500.00 | 54,600.00 | 54,900.00 | 53,615.79 | 546,592 |
| 2025-07-28 | 54,800.00 | 55,300.00 | 54,700.00 | 55,200.00 | 53,908.77 | 549,511 |
| 2025-07-25 | 55,100.00 | 55,500.00 | 54,800.00 | 55,200.00 | 53,908.77 | 527,119 |
| 2025-07-24 | 55,100.00 | 55,600.00 | 54,600.00 | 55,500.00 | 54,201.75 | 2,598,375 |
| 2025-07-23 | 54,800.00 | 55,800.00 | 54,300.00 | 55,300.00 | 54,006.43 | 525,294 |
| 2025-07-22 | 54,800.00 | 54,900.00 | 54,100.00 | 54,500.00 | 53,225.15 | 962,056 |
| 2025-07-21 | 55,600.00 | 56,000.00 | 54,800.00 | 54,800.00 | 53,518.13 | 594,230 |
| 2025-07-18 | 55,700.00 | 56,300.00 | 55,600.00 | 56,000.00 | 54,690.06 | 542,275 |
| 2025-07-17 | 56,200.00 | 56,400.00 | 55,700.00 | 56,200.00 | 54,885.38 | 1,112,005 |
| 2025-07-16 | 56,300.00 | 56,300.00 | 55,600.00 | 56,200.00 | 54,885.38 | 509,866 |
| 2025-07-15 | 56,400.00 | 56,400.00 | 55,800.00 | 56,300.00 | 54,983.04 | 483,251 |
| 2025-07-14 | 56,900.00 | 56,900.00 | 55,600.00 | 56,500.00 | 55,178.36 | 588,691 |
| 2025-07-11 | 55,900.00 | 56,600.00 | 55,600.00 | 56,500.00 | 55,178.36 | 511,929 |
| 2025-07-10 | 55,900.00 | 55,900.00 | 55,400.00 | 55,900.00 | 54,592.40 | 964,833 |
| 2025-07-09 | 55,600.00 | 55,900.00 | 55,200.00 | 55,900.00 | 54,592.40 | 555,048 |
| 2025-07-08 | 55,300.00 | 55,900.00 | 55,000.00 | 55,200.00 | 53,908.77 | 464,278 |
| 2025-07-07 | 56,000.00 | 56,000.00 | 55,300.00 | 55,500.00 | 54,201.75 | 449,446 |
| 2025-07-04 | 56,000.00 | 56,300.00 | 55,600.00 | 56,000.00 | 54,690.06 | 485,058 |
| 2025-07-03 | 56,000.00 | 56,400.00 | 55,700.00 | 56,400.00 | 55,080.70 | 497,234 |
| 2025-07-02 | 55,600.00 | 57,200.00 | 55,600.00 | 56,300.00 | 54,983.04 | 463,826 |
| 2025-07-01 | 57,500.00 | 57,500.00 | 56,700.00 | 57,000.00 | 55,666.67 | 456,770 |
| 2025-06-30 | 56,500.00 | 57,500.00 | 56,500.00 | 57,500.00 | 56,154.97 | 1,176,055 |
| 2025-06-27 | 56,500.00 | 57,100.00 | 56,100.00 | 57,000.00 | 55,666.67 | 818,601 |
| 2025-06-26 | 58,000.00 | 58,000.00 | 57,000.00 | 57,000.00 | 55,666.67 | 1,471,367 |
| 2025-06-25 | 57,500.00 | 58,300.00 | 57,200.00 | 58,000.00 | 56,643.27 | 6,588,270 |
| 2025-06-24 | 58,300.00 | 58,700.00 | 57,400.00 | 58,000.00 | 56,643.27 | 4,450,663 |
| 2025-06-23 | 58,500.00 | 58,600.00 | 57,600.00 | 58,600.00 | 57,229.24 | 5,814,930 |
| 2025-06-20 | 55,900.00 | 59,000.00 | 55,500.00 | 59,000.00 | 57,619.88 | 740,731 |
| 2025-06-19 | 53,400.00 | 56,500.00 | 53,100.00 | 56,500.00 | 55,178.36 | 656,021 |
| 2025-06-18 | 53,000.00 | 53,800.00 | 52,500.00 | 53,400.00 | 52,150.88 | 489,423 |
| 2025-06-17 | 52,500.00 | 53,000.00 | 52,000.00 | 53,000.00 | 51,760.23 | 619,420 |
| 2025-06-16 | 52,200.00 | 52,400.00 | 51,900.00 | 52,400.00 | 51,174.27 | 1,035,329 |
| 2025-06-13 | 53,000.00 | 53,500.00 | 51,900.00 | 52,700.00 | 51,467.25 | 550,698 |
| 2025-06-12 | 52,800.00 | 55,000.00 | 52,000.00 | 53,000.00 | 51,760.23 | 496,226 |
| 2025-06-11 | 52,200.00 | 53,000.00 | 49,250.00 | 52,800.00 | 51,564.91 | 478,268 |
| 2025-06-10 | 53,000.00 | 53,000.00 | 51,900.00 | 52,800.00 | 51,564.91 | 310,025 |
| 2025-06-09 | 55,000.00 | 55,000.00 | 52,000.00 | 53,000.00 | 51,760.23 | 325,721 |
| 2025-06-06 | 54,400.00 | 54,400.00 | 53,500.00 | 53,500.00 | 52,248.54 | 270,428 |
| 2025-06-05 | 54,400.00 | 58,000.00 | 53,700.00 | 54,100.00 | 52,834.50 | 1,648,265 |
| 2025-06-04 | 54,500.00 | 54,500.00 | 54,000.00 | 54,400.00 | 53,127.49 | 372,636 |
| 2025-06-03 | 55,100.00 | 55,100.00 | 54,100.00 | 54,500.00 | 53,225.15 | 774,129 |
| 2025-06-02 | 54,900.00 | 54,900.00 | 53,800.00 | 54,900.00 | 53,615.79 | 711,574 |
| 2025-05-30 | 54,800.00 | 54,800.00 | 53,800.00 | 54,600.00 | 53,322.81 | 329,151 |
| 2025-05-29 | 54,700.00 | 55,000.00 | 54,500.00 | 54,800.00 | 53,518.13 | 453,808 |
| 2025-05-28 | 55,400.00 | 55,400.00 | 54,500.00 | 54,800.00 | 53,518.13 | 4,804,081 |
| 2025-05-27 | 55,500.00 | 55,500.00 | 53,800.00 | 55,100.00 | 53,811.11 | 486,748 |
| 2025-05-26 | 55,200.00 | 55,200.00 | 53,900.00 | 55,000.00 | 53,713.45 | 257,947 |
| 2025-05-23 | 55,400.00 | 55,400.00 | 54,400.00 | 54,800.00 | 53,518.13 | 361,120 |
| 2025-05-22 | 55,000.00 | 55,300.00 | 54,400.00 | 55,300.00 | 54,006.43 | 512,488 |
| 2025-05-21 | 55,400.00 | 55,400.00 | 54,400.00 | 55,300.00 | 54,006.43 | 592,685 |
| 2025-05-20 | 55,700.00 | 55,700.00 | 54,800.00 | 55,000.00 | 53,713.45 | 371,396 |
| 2025-05-19 | 55,900.00 | 55,900.00 | 55,300.00 | 55,600.00 | 54,299.42 | 640,750 |
| 2025-05-16 | 56,000.00 | 56,000.00 | 55,400.00 | 55,500.00 | 54,201.75 | 2,476,610 |
| 2025-05-15 | 55,800.00 | 56,300.00 | 55,700.00 | 55,900.00 | 54,592.40 | 940,272 |
| 2025-05-14 | 55,800.00 | 56,200.00 | 55,700.00 | 56,200.00 | 54,885.38 | 2,543,171 |
| 2025-05-13 | 56,000.00 | 56,200.00 | 55,600.00 | 56,100.00 | 54,787.72 | 747,066 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-13 | 1,200.0000 VND |
| 2024-10-14 | 600.0000 VND |
| 2024-01-11 | 999.9998 VND |
| 2022-08-19 | 599.9999 VND |
| 2022-04-19 | 599.9999 VND |
| 2021-08-23 | 599.9999 VND |
| 2020-12-17 | 999.9998 VND |
| 2020-08-27 | 1,599.9997 VND |
| 2019-11-29 | 999.9998 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.