KSFinance Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 40,400.00 | 40,500.00 | 40,300.00 | 40,300.00 | 40,300.00 | 21,600 |
| 2024-08-14 | 40,200.00 | 40,500.00 | 40,200.00 | 40,400.00 | 40,400.00 | 19,804 |
| 2024-08-13 | 40,700.00 | 40,700.00 | 39,600.00 | 40,100.00 | 40,100.00 | 22,802 |
| 2024-08-12 | 40,600.00 | 40,800.00 | 40,600.00 | 40,700.00 | 40,700.00 | 19,300 |
| 2024-08-09 | 40,700.00 | 40,900.00 | 40,700.00 | 40,900.00 | 40,900.00 | 19,103 |
| 2024-08-08 | 40,800.00 | 40,900.00 | 40,700.00 | 40,700.00 | 40,700.00 | 21,200 |
| 2024-08-07 | 40,700.00 | 40,800.00 | 40,700.00 | 40,800.00 | 40,800.00 | 17,300 |
| 2024-08-06 | 40,500.00 | 40,700.00 | 40,500.00 | 40,700.00 | 40,700.00 | 16,931 |
| 2024-08-05 | 40,600.00 | 40,600.00 | 40,400.00 | 40,500.00 | 40,500.00 | 21,400 |
| 2024-08-02 | 40,600.00 | 40,700.00 | 40,200.00 | 40,700.00 | 40,700.00 | 18,800 |
| 2024-08-01 | 40,700.00 | 40,800.00 | 40,600.00 | 40,700.00 | 40,700.00 | 14,700 |
| 2024-07-31 | 40,600.00 | 40,700.00 | 40,600.00 | 40,700.00 | 40,700.00 | 17,600 |
| 2024-07-30 | 40,500.00 | 40,700.00 | 40,400.00 | 40,600.00 | 40,600.00 | 15,400 |
| 2024-07-29 | 40,400.00 | 40,600.00 | 40,400.00 | 40,600.00 | 40,600.00 | 19,500 |
| 2024-07-26 | 40,100.00 | 40,400.00 | 40,000.00 | 40,400.00 | 40,400.00 | 21,100 |
| 2024-07-25 | 40,200.00 | 40,200.00 | 40,100.00 | 40,200.00 | 40,200.00 | 19,900 |
| 2024-07-24 | 40,200.00 | 40,300.00 | 40,100.00 | 40,300.00 | 40,300.00 | 18,600 |
| 2024-07-23 | 40,000.00 | 40,200.00 | 39,900.00 | 40,200.00 | 40,200.00 | 16,300 |
| 2024-07-22 | 40,300.00 | 40,300.00 | 39,800.00 | 39,800.00 | 39,800.00 | 17,300 |
| 2024-07-19 | 40,300.00 | 40,400.00 | 40,100.00 | 40,400.00 | 40,400.00 | 16,000 |
| 2024-07-18 | 40,500.00 | 40,500.00 | 40,300.00 | 40,500.00 | 40,500.00 | 14,800 |
| 2024-07-17 | 40,600.00 | 40,600.00 | 40,400.00 | 40,600.00 | 40,600.00 | 16,800 |
| 2024-07-16 | 40,800.00 | 40,800.00 | 40,700.00 | 40,700.00 | 40,700.00 | 17,610 |
| 2024-07-15 | 40,900.00 | 40,900.00 | 40,800.00 | 40,900.00 | 40,900.00 | 15,600 |
| 2024-07-12 | 41,000.00 | 41,000.00 | 40,900.00 | 41,000.00 | 41,000.00 | 15,200 |
| 2024-07-11 | 41,000.00 | 41,100.00 | 40,900.00 | 41,100.00 | 41,100.00 | 16,100 |
| 2024-07-10 | 41,100.00 | 41,100.00 | 40,900.00 | 41,100.00 | 41,100.00 | 19,700 |
| 2024-07-09 | 40,500.00 | 41,300.00 | 40,400.00 | 41,200.00 | 41,200.00 | 23,200 |
| 2024-07-08 | 40,300.00 | 40,600.00 | 40,300.00 | 40,600.00 | 40,600.00 | 19,231 |
| 2024-07-05 | 40,200.00 | 40,300.00 | 40,200.00 | 40,300.00 | 40,300.00 | 14,000 |
| 2024-07-04 | 40,100.00 | 40,300.00 | 40,100.00 | 40,300.00 | 40,300.00 | 15,800 |
| 2024-07-03 | 40,300.00 | 40,400.00 | 40,300.00 | 40,300.00 | 40,300.00 | 12,400 |
| 2024-07-02 | 40,300.00 | 40,400.00 | 40,300.00 | 40,400.00 | 40,400.00 | 8,900 |
| 2024-07-01 | 40,300.00 | 40,400.00 | 40,300.00 | 40,400.00 | 40,400.00 | 12,900 |
| 2024-06-28 | 40,200.00 | 40,300.00 | 40,100.00 | 40,300.00 | 40,300.00 | 21,200 |
| 2024-06-27 | 40,300.00 | 40,300.00 | 40,100.00 | 40,300.00 | 40,300.00 | 18,600 |
| 2024-06-26 | 40,300.00 | 40,400.00 | 40,300.00 | 40,400.00 | 40,400.00 | 21,000 |
| 2024-06-25 | 40,200.00 | 40,300.00 | 40,200.00 | 40,300.00 | 40,300.00 | 241,670 |
| 2024-06-24 | 40,200.00 | 40,200.00 | 40,100.00 | 40,200.00 | 40,200.00 | 16,200 |
| 2024-06-21 | 40,200.00 | 40,300.00 | 40,200.00 | 40,200.00 | 40,200.00 | 16,900 |
| 2024-06-20 | 40,100.00 | 40,300.00 | 40,100.00 | 40,300.00 | 40,300.00 | 19,600 |
| 2024-06-19 | 40,200.00 | 40,300.00 | 40,200.00 | 40,300.00 | 40,300.00 | 19,300 |
| 2024-06-18 | 40,200.00 | 40,300.00 | 40,100.00 | 40,300.00 | 40,300.00 | 21,300 |
| 2024-06-17 | 40,200.00 | 40,300.00 | 40,100.00 | 40,300.00 | 40,300.00 | 16,000 |
| 2024-06-14 | 40,300.00 | 40,300.00 | 40,200.00 | 40,300.00 | 40,300.00 | 15,301 |
| 2024-06-13 | 40,300.00 | 40,400.00 | 40,300.00 | 40,400.00 | 40,400.00 | 17,200 |
| 2024-06-12 | 40,200.00 | 40,300.00 | 40,200.00 | 40,300.00 | 40,300.00 | 17,200 |
| 2024-06-11 | 40,200.00 | 40,500.00 | 40,200.00 | 40,300.00 | 40,300.00 | 16,800 |
| 2024-06-10 | 40,300.00 | 40,300.00 | 40,200.00 | 40,300.00 | 40,300.00 | 15,300 |
| 2024-06-07 | 40,400.00 | 40,400.00 | 40,300.00 | 40,400.00 | 40,400.00 | 21,800 |
| 2024-06-06 | 40,400.00 | 40,400.00 | 40,200.00 | 40,400.00 | 40,400.00 | 22,400 |
| 2024-06-05 | 40,400.00 | 40,600.00 | 40,400.00 | 40,500.00 | 40,500.00 | 19,500 |
| 2024-06-04 | 40,400.00 | 40,500.00 | 40,000.00 | 40,400.00 | 40,400.00 | 21,200 |
| 2024-06-03 | 40,200.00 | 40,300.00 | 40,200.00 | 40,300.00 | 40,300.00 | 17,600 |
| 2024-05-31 | 40,400.00 | 40,400.00 | 40,300.00 | 40,400.00 | 40,400.00 | 21,800 |
| 2024-05-30 | 40,200.00 | 40,300.00 | 40,100.00 | 40,300.00 | 40,300.00 | 24,600 |
| 2024-05-29 | 40,400.00 | 40,400.00 | 40,200.00 | 40,300.00 | 40,300.00 | 22,600 |
| 2024-05-28 | 40,300.00 | 40,300.00 | 40,200.00 | 40,300.00 | 40,300.00 | 19,600 |
| 2024-05-27 | 40,400.00 | 40,400.00 | 40,200.00 | 40,400.00 | 40,400.00 | 22,700 |
| 2024-05-24 | 40,500.00 | 40,600.00 | 40,400.00 | 40,400.00 | 40,400.00 | 22,700 |
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.