KSFinance Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 40,400.00 | 40,600.00 | 40,300.00 | 40,600.00 | 40,600.00 | 25,700 |
| 2024-05-22 | 40,400.00 | 40,400.00 | 40,300.00 | 40,300.00 | 40,300.00 | 20,800 |
| 2024-05-21 | 40,200.00 | 40,400.00 | 40,200.00 | 40,400.00 | 40,400.00 | 21,200 |
| 2024-05-20 | 40,200.00 | 40,300.00 | 39,400.00 | 40,100.00 | 40,100.00 | 20,200 |
| 2024-05-17 | 40,400.00 | 40,400.00 | 40,300.00 | 40,400.00 | 40,400.00 | 24,200 |
| 2024-05-16 | 40,400.00 | 40,400.00 | 40,300.00 | 40,400.00 | 40,400.00 | 20,500 |
| 2024-05-15 | 40,300.00 | 40,400.00 | 40,300.00 | 40,400.00 | 40,400.00 | 72,400 |
| 2024-05-14 | 40,200.00 | 40,500.00 | 40,000.00 | 40,000.00 | 40,000.00 | 24,100 |
| 2024-05-13 | 40,300.00 | 40,400.00 | 40,200.00 | 40,200.00 | 40,200.00 | 20,702 |
| 2024-05-10 | 40,200.00 | 40,400.00 | 40,100.00 | 40,100.00 | 40,100.00 | 20,610 |
| 2024-05-09 | 40,300.00 | 40,300.00 | 40,200.00 | 40,300.00 | 40,300.00 | 19,200 |
| 2024-05-08 | 40,500.00 | 40,500.00 | 40,200.00 | 40,400.00 | 40,400.00 | 13,300 |
| 2024-05-07 | 40,400.00 | 40,500.00 | 40,300.00 | 40,500.00 | 40,500.00 | 17,400 |
| 2024-05-06 | 40,300.00 | 40,300.00 | 40,200.00 | 40,200.00 | 40,200.00 | 24,101 |
| 2024-05-03 | 40,600.00 | 40,600.00 | 40,200.00 | 40,400.00 | 40,400.00 | 21,500 |
| 2024-05-02 | 40,500.00 | 40,500.00 | 40,200.00 | 40,300.00 | 40,300.00 | 20,200 |
| 2024-04-26 | 40,700.00 | 40,700.00 | 40,600.00 | 40,600.00 | 40,600.00 | 15,900 |
| 2024-04-25 | 40,900.00 | 40,900.00 | 40,600.00 | 40,700.00 | 40,700.00 | 24,500 |
| 2024-04-24 | 40,800.00 | 41,000.00 | 40,700.00 | 40,900.00 | 40,900.00 | 23,300 |
| 2024-04-23 | 40,800.00 | 41,100.00 | 40,600.00 | 40,800.00 | 40,800.00 | 13,700 |
| 2024-04-22 | 40,700.00 | 41,000.00 | 40,700.00 | 40,900.00 | 40,900.00 | 11,800 |
| 2024-04-19 | 40,500.00 | 40,700.00 | 40,500.00 | 40,600.00 | 40,600.00 | 15,500 |
| 2024-04-17 | 40,700.00 | 40,800.00 | 40,600.00 | 40,600.00 | 40,600.00 | 16,500 |
| 2024-04-16 | 40,500.00 | 40,600.00 | 40,500.00 | 40,600.00 | 40,600.00 | 13,000 |
| 2024-04-15 | 40,700.00 | 40,800.00 | 40,500.00 | 40,600.00 | 40,600.00 | 16,100 |
| 2024-04-12 | 40,800.00 | 40,800.00 | 40,700.00 | 40,800.00 | 40,800.00 | 17,700 |
| 2024-04-11 | 40,700.00 | 40,900.00 | 40,700.00 | 40,800.00 | 40,800.00 | 18,600 |
| 2024-04-10 | 40,800.00 | 40,800.00 | 40,700.00 | 40,800.00 | 40,800.00 | 19,800 |
| 2024-04-09 | 40,600.00 | 40,800.00 | 40,600.00 | 40,700.00 | 40,700.00 | 18,300 |
| 2024-04-08 | 40,700.00 | 40,700.00 | 40,500.00 | 40,600.00 | 40,600.00 | 17,700 |
| 2024-04-05 | 40,400.00 | 40,600.00 | 40,300.00 | 40,600.00 | 40,600.00 | 15,300 |
| 2024-04-04 | 40,500.00 | 40,500.00 | 40,400.00 | 40,500.00 | 40,500.00 | 222,900 |
| 2024-04-03 | 40,600.00 | 40,600.00 | 40,400.00 | 40,500.00 | 40,500.00 | 27,600 |
| 2024-04-02 | 40,500.00 | 40,600.00 | 40,500.00 | 40,600.00 | 40,600.00 | 26,100 |
| 2024-04-01 | 40,800.00 | 40,800.00 | 40,500.00 | 40,600.00 | 40,600.00 | 25,600 |
| 2024-03-29 | 40,600.00 | 40,800.00 | 40,600.00 | 40,800.00 | 40,800.00 | 772,450 |
| 2024-03-28 | 40,700.00 | 40,800.00 | 40,600.00 | 40,700.00 | 40,700.00 | 17,700 |
| 2024-03-27 | 40,800.00 | 40,800.00 | 40,600.00 | 40,800.00 | 40,800.00 | 18,800 |
| 2024-03-26 | 40,500.00 | 40,800.00 | 40,500.00 | 40,700.00 | 40,700.00 | 17,800 |
| 2024-03-25 | 40,700.00 | 40,800.00 | 40,600.00 | 40,700.00 | 40,700.00 | 16,300 |
| 2024-03-22 | 40,600.00 | 40,800.00 | 40,600.00 | 40,700.00 | 40,700.00 | 18,700 |
| 2024-03-21 | 40,500.00 | 40,700.00 | 40,500.00 | 40,600.00 | 40,600.00 | 18,400 |
| 2024-03-20 | 40,500.00 | 40,700.00 | 40,500.00 | 40,600.00 | 40,600.00 | 22,000 |
| 2024-03-19 | 40,300.00 | 40,600.00 | 40,300.00 | 40,500.00 | 40,500.00 | 19,200 |
| 2024-03-18 | 40,600.00 | 40,600.00 | 40,300.00 | 40,300.00 | 40,300.00 | 19,200 |
| 2024-03-15 | 40,600.00 | 40,600.00 | 40,200.00 | 40,400.00 | 40,400.00 | 22,000 |
| 2024-03-14 | 40,600.00 | 40,700.00 | 40,400.00 | 40,400.00 | 40,400.00 | 29,600 |
| 2024-03-13 | 40,500.00 | 40,600.00 | 40,400.00 | 40,600.00 | 40,600.00 | 28,500 |
| 2024-03-12 | 40,600.00 | 40,700.00 | 40,500.00 | 40,500.00 | 40,500.00 | 27,503 |
| 2024-03-11 | 40,700.00 | 40,700.00 | 40,500.00 | 40,600.00 | 40,600.00 | 28,400 |
| 2024-03-08 | 40,600.00 | 40,600.00 | 40,500.00 | 40,600.00 | 40,600.00 | 29,500 |
| 2024-03-07 | 40,400.00 | 40,600.00 | 40,400.00 | 40,600.00 | 40,600.00 | 20,500 |
| 2024-03-06 | 40,700.00 | 40,700.00 | 40,400.00 | 40,400.00 | 40,400.00 | 30,400 |
| 2024-03-05 | 40,500.00 | 40,700.00 | 40,400.00 | 40,700.00 | 40,700.00 | 27,500 |
| 2024-03-04 | 40,500.00 | 40,500.00 | 40,400.00 | 40,500.00 | 40,500.00 | 29,900 |
| 2024-03-01 | 40,500.00 | 40,600.00 | 40,400.00 | 40,400.00 | 40,400.00 | 30,100 |
| 2024-02-29 | 40,500.00 | 40,600.00 | 40,400.00 | 40,500.00 | 40,500.00 | 32,600 |
| 2024-02-28 | 40,500.00 | 40,500.00 | 40,400.00 | 40,500.00 | 40,500.00 | 24,310 |
| 2024-02-27 | 40,500.00 | 40,700.00 | 40,500.00 | 40,700.00 | 40,700.00 | 26,000 |
| 2024-02-26 | 40,500.00 | 40,500.00 | 40,300.00 | 40,500.00 | 40,500.00 | 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.