Kido Group Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	50,400.00	50,400.00	49,950.00	50,300.00	49,123.39	1,309,300
2024-11-08	50,400.00	50,400.00	49,950.00	50,300.00	49,123.39	549,800
2024-11-07	50,500.00	50,500.00	50,000.00	50,300.00	49,123.39	1,292,900
2024-11-06	50,800.00	51,000.00	49,900.00	50,000.00	48,830.41	683,900
2024-11-05	50,200.00	50,800.00	49,550.00	50,800.00	49,611.70	1,436,000
2024-11-04	50,700.00	51,000.00	49,950.00	49,950.00	48,781.58	1,635,200
2024-11-01	50,800.00	50,800.00	50,300.00	50,700.00	49,514.04	5,593,700
2024-10-31	50,800.00	50,800.00	50,500.00	50,700.00	49,514.04	1,659,800
2024-10-30	50,800.00	51,100.00	50,400.00	50,600.00	49,416.37	611,300
2024-10-29	51,200.00	51,200.00	50,600.00	50,800.00	49,611.70	1,677,600
2024-10-28	51,200.00	51,200.00	50,600.00	51,000.00	49,807.02	585,000
2024-10-25	51,600.00	51,600.00	51,000.00	51,200.00	50,002.34	6,108,300
2024-10-24	51,500.00	51,900.00	51,000.00	51,500.00	50,295.32	555,100
2024-10-23	53,000.00	53,000.00	51,000.00	51,500.00	50,295.32	634,300
2024-10-22	50,400.00	50,900.00	50,300.00	50,900.00	49,709.36	640,200
2024-10-21	50,500.00	50,500.00	50,100.00	50,400.00	49,221.05	567,500
2024-10-18	50,500.00	50,500.00	50,100.00	50,300.00	49,123.39	580,000
2024-10-17	50,500.00	50,500.00	50,100.00	50,300.00	49,123.39	931,100
2024-10-16	50,700.00	50,700.00	50,300.00	50,500.00	49,318.71	553,500
2024-10-15	50,600.00	50,900.00	50,300.00	50,500.00	49,318.71	3,563,800
2024-10-14	51,200.00	51,200.00	50,500.00	50,600.00	49,416.37	541,700
2024-10-11	51,300.00	51,600.00	51,000.00	51,200.00	49,416.37	542,900
2024-10-10	50,900.00	51,000.00	50,600.00	50,900.00	49,126.83	596,100
2024-10-09	50,900.00	50,900.00	50,500.00	50,800.00	49,030.31	1,986,300
2024-10-08	51,400.00	51,400.00	50,600.00	50,900.00	49,126.83	1,655,900
2024-10-07	50,900.00	51,300.00	50,600.00	50,900.00	49,126.83	1,933,600
2024-10-04	50,800.00	51,200.00	50,400.00	50,800.00	49,030.31	625,300
2024-10-03	51,000.00	51,400.00	50,600.00	51,000.00	49,223.34	628,500
2024-10-02	51,300.00	51,600.00	50,900.00	51,200.00	49,416.37	559,700
2024-10-01	51,600.00	52,000.00	50,900.00	51,600.00	49,802.44	1,653,800
2024-09-30	52,500.00	52,500.00	51,000.00	51,600.00	49,802.44	482,500
2024-09-27	50,300.00	52,900.00	50,300.00	52,000.00	50,188.51	530,500
2024-09-26	50,500.00	50,500.00	49,600.00	50,300.00	48,547.73	698,700
2024-09-25	51,100.00	51,200.00	50,100.00	50,700.00	48,933.79	944,300
2024-09-24	51,900.00	51,900.00	49,750.00	51,500.00	49,705.92	868,500
2024-09-23	53,800.00	53,800.00	51,900.00	51,900.00	50,091.99	2,998,800
2024-09-20	54,800.00	54,800.00	53,200.00	53,200.00	51,346.70	1,111,100
2024-09-19	54,700.00	54,700.00	54,100.00	54,600.00	52,697.93	3,345,000
2024-09-18	54,900.00	55,000.00	54,200.00	54,500.00	52,601.41	806,200
2024-09-17	55,000.00	55,000.00	54,400.00	54,800.00	52,890.96	774,500
2024-09-16	54,800.00	55,000.00	54,400.00	54,800.00	52,890.96	847,400
2024-09-13	55,000.00	55,000.00	54,400.00	54,800.00	52,890.96	568,800
2024-09-12	55,100.00	55,100.00	54,600.00	54,800.00	52,890.96	711,000
2024-09-11	55,000.00	55,000.00	54,400.00	54,800.00	52,890.96	665,600
2024-09-10	55,300.00	55,300.00	54,600.00	54,800.00	52,890.96	1,121,300
2024-09-09	55,000.00	55,200.00	54,600.00	55,100.00	53,180.51	1,651,400
2024-09-06	55,300.00	55,300.00	54,700.00	55,100.00	53,180.51	699,800
2024-09-05	55,300.00	55,700.00	54,900.00	55,200.00	53,277.03	1,449,900
2024-09-04	55,200.00	55,400.00	55,000.00	55,300.00	53,373.54	690,700
2024-08-30	55,300.00	55,600.00	55,000.00	55,400.00	53,470.06	776,100
2024-08-29	55,100.00	55,400.00	55,100.00	55,300.00	53,373.54	723,300
2024-08-28	55,500.00	55,500.00	55,000.00	55,300.00	53,373.54	737,700
2024-08-27	55,000.00	55,500.00	55,000.00	55,300.00	53,373.54	738,500
2024-08-26	55,500.00	55,700.00	55,200.00	55,300.00	53,373.54	815,300
2024-08-23	55,700.00	56,000.00	55,200.00	55,500.00	53,566.58	1,034,200
2024-08-22	55,900.00	55,900.00	55,300.00	55,600.00	53,663.09	1,772,100
2024-08-21	55,200.00	56,400.00	55,000.00	55,600.00	53,663.09	874,200
2024-08-20	55,000.00	55,500.00	54,500.00	55,500.00	53,566.58	874,000
2024-08-19	54,600.00	55,400.00	54,600.00	54,900.00	52,987.48	2,344,300
2024-08-16	54,800.00	55,400.00	54,000.00	55,400.00	53,470.06	762,500

← NewerPage 9 of 21 · 1,249 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.