Kido Group Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	58,800.00	59,000.00	58,400.00	58,500.00	57,131.58	304,400
2025-02-11	58,700.00	58,700.00	58,100.00	58,500.00	57,131.58	237,000
2025-02-10	58,600.00	58,700.00	58,300.00	58,600.00	57,229.24	785,300
2025-02-07	59,000.00	59,000.00	58,300.00	58,700.00	57,326.90	258,400
2025-02-06	58,800.00	58,800.00	58,400.00	58,800.00	57,424.56	378,300
2025-02-05	58,800.00	59,100.00	58,300.00	58,800.00	57,424.56	902,600
2025-02-04	59,000.00	59,000.00	58,600.00	59,000.00	57,619.88	867,400
2025-02-03	58,700.00	58,900.00	58,400.00	58,900.00	57,522.22	1,278,200
2025-01-24	58,600.00	58,700.00	58,100.00	58,700.00	57,326.90	220,300
2025-01-23	58,700.00	58,800.00	58,300.00	58,500.00	57,131.58	256,100
2025-01-22	59,000.00	59,000.00	58,200.00	58,500.00	57,131.58	1,285,900
2025-01-21	59,000.00	59,000.00	58,100.00	58,700.00	57,326.90	6,092,600
2025-01-20	58,800.00	58,900.00	58,000.00	58,700.00	57,326.90	1,949,700
2025-01-17	58,800.00	58,800.00	58,300.00	58,800.00	57,424.56	367,700
2025-01-16	58,900.00	59,000.00	58,400.00	58,800.00	57,424.56	350,100
2025-01-15	58,500.00	58,700.00	58,100.00	58,700.00	57,326.90	297,500
2025-01-14	58,400.00	59,200.00	57,600.00	58,400.00	57,033.92	290,000
2025-01-13	58,300.00	58,400.00	57,900.00	58,400.00	57,033.92	410,900
2025-01-10	58,800.00	58,800.00	58,100.00	58,100.00	56,740.94	455,700
2025-01-09	58,700.00	58,700.00	58,100.00	58,500.00	57,131.58	1,267,800
2025-01-08	58,800.00	58,800.00	58,300.00	58,500.00	57,131.58	1,049,500
2025-01-07	58,800.00	58,800.00	58,200.00	58,700.00	57,326.90	1,040,500
2025-01-06	59,800.00	59,800.00	58,100.00	58,700.00	57,326.90	644,400
2025-01-03	58,900.00	59,400.00	58,400.00	58,700.00	57,326.90	426,800
2025-01-02	59,000.00	59,000.00	58,400.00	58,900.00	57,522.22	801,900
2024-12-31	59,400.00	59,800.00	58,400.00	58,400.00	57,033.92	650,300
2024-12-30	58,200.00	59,300.00	58,200.00	59,100.00	57,717.54	2,254,000
2024-12-27	59,200.00	59,200.00	58,100.00	58,800.00	57,424.56	1,015,100
2024-12-26	56,500.00	59,100.00	56,500.00	58,900.00	57,522.22	3,980,100
2024-12-25	58,900.00	59,400.00	58,300.00	58,800.00	57,424.56	2,830,400
2024-12-24	58,900.00	59,500.00	58,600.00	58,600.00	57,229.24	3,939,400
2024-12-23	59,100.00	59,700.00	59,000.00	59,300.00	57,912.87	2,000,000
2024-12-20	59,200.00	59,600.00	58,900.00	59,100.00	57,717.54	2,606,300
2024-12-19	59,600.00	59,900.00	59,000.00	59,200.00	57,815.20	2,343,800
2024-12-18	59,500.00	60,000.00	59,000.00	59,600.00	58,205.85	4,780,500
2024-12-17	59,100.00	59,600.00	58,500.00	59,300.00	57,912.87	1,952,710
2024-12-16	58,000.00	59,000.00	57,600.00	59,000.00	57,619.88	1,410,900
2024-12-13	56,800.00	57,800.00	56,100.00	57,700.00	56,350.29	1,273,921
2024-12-12	55,000.00	56,900.00	54,400.00	56,500.00	55,178.36	758,900
2024-12-11	52,500.00	54,900.00	52,400.00	54,900.00	53,615.79	1,709,102
2024-12-10	50,000.00	53,000.00	49,950.00	52,400.00	51,174.27	1,476,890
2024-12-09	50,000.00	50,000.00	49,900.00	50,000.00	48,830.41	560,300
2024-12-06	50,000.00	50,100.00	49,900.00	50,000.00	48,830.41	535,700
2024-12-05	50,200.00	50,400.00	49,650.00	50,200.00	49,025.73	583,700
2024-12-04	50,500.00	50,500.00	49,650.00	50,400.00	49,221.05	661,000
2024-12-03	51,000.00	51,000.00	50,000.00	50,500.00	49,318.71	763,000
2024-12-02	51,500.00	51,500.00	50,700.00	51,100.00	49,904.68	643,600
2024-11-29	51,300.00	51,700.00	51,100.00	51,500.00	50,295.32	655,300
2024-11-28	50,900.00	51,800.00	50,900.00	51,300.00	50,100.00	890,800
2024-11-27	50,900.00	51,000.00	50,100.00	50,800.00	49,611.70	528,700
2024-11-26	50,900.00	50,900.00	50,000.00	50,500.00	49,318.71	634,100
2024-11-25	50,300.00	51,400.00	49,900.00	50,400.00	49,221.05	2,127,400
2024-11-22	49,900.00	50,100.00	49,600.00	50,000.00	48,830.41	618,600
2024-11-21	50,300.00	50,400.00	49,750.00	50,100.00	48,928.07	646,300
2024-11-20	50,100.00	50,100.00	49,550.00	50,100.00	48,928.07	582,400
2024-11-19	50,100.00	50,100.00	48,900.00	50,100.00	48,928.07	1,050,300
2024-11-18	50,100.00	50,200.00	48,850.00	50,100.00	48,928.07	759,300
2024-11-15	50,000.00	50,300.00	49,900.00	50,200.00	49,025.73	2,910,200
2024-11-14	50,300.00	50,300.00	49,950.00	50,200.00	49,025.73	582,800
2024-11-13	50,200.00	50,400.00	49,900.00	50,300.00	49,123.39	1,336,100

← NewerPage 8 of 21 · 1,247 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.