Kido Group Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	56,000.00	56,200.00	55,500.00	56,000.00	54,690.06	457,410
2025-05-09	55,700.00	56,800.00	55,700.00	56,000.00	54,690.06	695,546
2025-05-08	56,000.00	56,100.00	55,700.00	56,100.00	54,787.72	488,504
2025-05-07	56,000.00	56,500.00	55,800.00	56,300.00	54,983.04	497,640
2025-05-06	56,800.00	56,800.00	55,700.00	56,300.00	54,983.04	704,325
2025-05-05	57,300.00	57,300.00	56,100.00	56,500.00	55,178.36	535,667
2025-04-29	56,800.00	56,800.00	56,100.00	56,800.00	55,471.35	439,000
2025-04-28	56,600.00	57,400.00	56,300.00	56,700.00	55,373.68	399,700
2025-04-25	56,700.00	57,000.00	56,300.00	57,000.00	55,666.67	340,300
2025-04-24	57,000.00	57,200.00	55,900.00	56,900.00	55,569.01	490,400
2025-04-23	57,500.00	58,200.00	55,900.00	56,900.00	55,569.01	2,428,800
2025-04-22	55,600.00	57,300.00	54,600.00	57,300.00	55,959.65	685,300
2025-04-21	55,700.00	56,700.00	55,500.00	56,100.00	54,787.72	758,200
2025-04-18	54,500.00	55,800.00	54,500.00	55,700.00	54,397.08	527,900
2025-04-17	54,600.00	54,900.00	54,100.00	54,900.00	53,615.79	456,700
2025-04-16	54,600.00	55,300.00	54,600.00	54,800.00	53,518.13	461,800
2025-04-15	54,700.00	55,600.00	54,400.00	55,100.00	53,811.11	528,700
2025-04-14	56,000.00	56,500.00	54,900.00	55,300.00	54,006.43	457,500
2025-04-11	56,600.00	56,600.00	54,600.00	55,800.00	54,494.74	451,600
2025-04-10	56,700.00	56,800.00	54,600.00	55,600.00	54,299.42	438,300
2025-04-09	53,000.00	55,000.00	52,600.00	53,800.00	52,541.52	328,000
2025-04-08	54,700.00	54,700.00	53,300.00	53,900.00	52,639.18	463,700
2025-04-04	53,000.00	54,700.00	53,000.00	54,700.00	53,420.47	4,421,900
2025-04-03	54,500.00	54,900.00	53,400.00	54,100.00	52,834.50	319,200
2025-04-02	55,000.00	55,000.00	53,700.00	54,900.00	53,615.79	379,200
2025-04-01	55,100.00	55,400.00	54,000.00	54,500.00	53,225.15	317,900
2025-03-31	56,000.00	56,300.00	54,800.00	55,400.00	54,104.09	352,900
2025-03-28	56,300.00	56,300.00	55,600.00	56,000.00	54,690.06	368,600
2025-03-27	56,500.00	56,500.00	55,900.00	56,300.00	54,983.04	2,059,700
2025-03-26	56,200.00	56,600.00	55,800.00	56,400.00	55,080.70	4,609,939
2025-03-25	56,000.00	56,400.00	55,600.00	56,400.00	55,080.70	1,518,200
2025-03-24	55,800.00	56,300.00	55,500.00	56,100.00	54,787.72	459,500
2025-03-21	55,900.00	56,000.00	55,100.00	56,000.00	54,690.06	474,122
2025-03-20	55,400.00	55,800.00	55,000.00	55,800.00	54,494.74	985,800
2025-03-19	55,900.00	56,000.00	55,300.00	55,700.00	54,397.08	348,500
2025-03-18	55,500.00	56,100.00	55,200.00	55,900.00	54,592.40	1,583,600
2025-03-17	56,200.00	56,500.00	55,600.00	56,000.00	54,690.06	940,512
2025-03-14	56,500.00	56,500.00	55,500.00	56,500.00	55,178.36	542,300
2025-03-13	56,500.00	56,500.00	55,500.00	56,500.00	55,178.36	558,000
2025-03-12	56,600.00	56,700.00	55,900.00	56,600.00	55,276.02	1,275,600
2025-03-11	56,600.00	56,900.00	55,800.00	56,700.00	55,373.68	232,000
2025-03-10	57,000.00	57,000.00	55,200.00	57,000.00	55,666.67	2,256,700
2025-03-07	57,800.00	57,900.00	57,000.00	57,000.00	55,666.67	345,967
2025-03-06	58,000.00	58,200.00	57,300.00	58,000.00	56,643.27	876,500
2025-03-05	58,500.00	58,500.00	57,500.00	58,000.00	56,643.27	2,937,500
2025-03-04	58,500.00	58,500.00	57,600.00	58,300.00	56,936.26	2,029,400
2025-03-03	58,700.00	58,900.00	58,200.00	58,500.00	57,131.58	1,344,400
2025-02-28	58,300.00	58,500.00	57,900.00	58,500.00	57,131.58	401,500
2025-02-27	58,400.00	58,500.00	57,800.00	58,300.00	56,936.26	275,100
2025-02-26	58,400.00	58,400.00	58,000.00	58,400.00	57,033.92	138,000
2025-02-25	58,400.00	58,400.00	57,900.00	58,200.00	56,838.60	200,600
2025-02-24	58,500.00	58,500.00	58,100.00	58,400.00	57,033.92	265,900
2025-02-21	58,500.00	59,000.00	57,900.00	58,300.00	56,936.26	213,500
2025-02-20	58,500.00	58,500.00	57,900.00	58,400.00	57,033.92	198,000
2025-02-19	58,300.00	58,300.00	58,100.00	58,300.00	56,936.26	287,600
2025-02-18	58,800.00	58,800.00	58,300.00	58,500.00	57,131.58	177,000
2025-02-17	58,700.00	58,800.00	58,500.00	58,700.00	57,326.90	565,400
2025-02-14	58,800.00	59,000.00	58,400.00	58,800.00	57,424.56	1,500,400
2025-02-13	58,500.00	58,800.00	58,200.00	58,800.00	57,424.56	245,800
2025-02-12	58,800.00	59,000.00	58,400.00	58,500.00	57,131.58	304,400

← NewerPage 7 of 21 · 1,246 trading daysOlder →

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.