KSFinance Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 40,500.00 | 40,500.00 | 40,300.00 | 40,500.00 | 40,500.00 | 22,700 |
| 2024-02-23 | 40,400.00 | 40,500.00 | 40,200.00 | 40,400.00 | 40,400.00 | 19,400 |
| 2024-02-22 | 40,500.00 | 40,500.00 | 40,000.00 | 40,400.00 | 40,400.00 | 27,800 |
| 2024-02-21 | 40,300.00 | 40,600.00 | 40,300.00 | 40,400.00 | 40,400.00 | 26,200 |
| 2024-02-20 | 40,600.00 | 40,700.00 | 40,200.00 | 40,300.00 | 40,300.00 | 25,409 |
| 2024-02-19 | 40,300.00 | 40,600.00 | 40,300.00 | 40,600.00 | 40,600.00 | 24,200 |
| 2024-02-16 | 40,900.00 | 40,900.00 | 40,000.00 | 40,300.00 | 40,300.00 | 29,500 |
| 2024-02-15 | 41,000.00 | 41,000.00 | 40,600.00 | 40,900.00 | 40,900.00 | 25,710 |
| 2024-02-07 | 40,800.00 | 41,000.00 | 40,800.00 | 41,000.00 | 41,000.00 | 29,500 |
| 2024-02-06 | 40,900.00 | 41,000.00 | 40,800.00 | 40,800.00 | 40,800.00 | 29,400 |
| 2024-02-05 | 40,800.00 | 41,000.00 | 40,800.00 | 40,900.00 | 40,900.00 | 37,000 |
| 2024-02-02 | 40,800.00 | 40,900.00 | 40,700.00 | 40,800.00 | 40,800.00 | 33,400 |
| 2024-02-01 | 40,800.00 | 40,900.00 | 40,400.00 | 40,900.00 | 40,900.00 | 41,910 |
| 2024-01-31 | 40,800.00 | 41,000.00 | 40,700.00 | 40,800.00 | 40,800.00 | 39,100 |
| 2024-01-30 | 40,700.00 | 40,900.00 | 40,500.00 | 40,900.00 | 40,900.00 | 46,100 |
| 2024-01-29 | 40,700.00 | 40,900.00 | 40,600.00 | 40,600.00 | 40,600.00 | 41,200 |
| 2024-01-26 | 40,600.00 | 40,800.00 | 40,600.00 | 40,700.00 | 40,700.00 | 29,700 |
| 2024-01-25 | 40,600.00 | 40,700.00 | 40,400.00 | 40,600.00 | 40,600.00 | 39,700 |
| 2024-01-24 | 40,700.00 | 40,800.00 | 40,600.00 | 40,600.00 | 40,600.00 | 33,100 |
| 2024-01-23 | 40,800.00 | 40,800.00 | 40,400.00 | 40,600.00 | 40,600.00 | 25,800 |
| 2024-01-22 | 40,800.00 | 40,900.00 | 40,700.00 | 40,800.00 | 40,800.00 | 23,500 |
| 2024-01-19 | 40,600.00 | 40,800.00 | 40,600.00 | 40,800.00 | 40,800.00 | 24,900 |
| 2024-01-18 | 40,800.00 | 40,800.00 | 40,600.00 | 40,600.00 | 40,600.00 | 15,800 |
| 2024-01-17 | 40,700.00 | 40,900.00 | 40,700.00 | 40,900.00 | 40,900.00 | 23,500 |
| 2024-01-16 | 40,700.00 | 40,900.00 | 40,600.00 | 40,600.00 | 40,600.00 | 30,300 |
| 2024-01-15 | 40,900.00 | 40,900.00 | 40,600.00 | 40,700.00 | 40,700.00 | 28,300 |
| 2024-01-12 | 40,800.00 | 41,000.00 | 40,800.00 | 40,900.00 | 40,900.00 | 24,200 |
| 2024-01-11 | 40,700.00 | 41,000.00 | 40,700.00 | 41,000.00 | 41,000.00 | 21,100 |
| 2024-01-10 | 40,800.00 | 40,900.00 | 40,500.00 | 40,600.00 | 40,600.00 | 28,700 |
| 2024-01-09 | 40,900.00 | 40,900.00 | 40,700.00 | 40,800.00 | 40,800.00 | 37,100 |
| 2024-01-08 | 41,300.00 | 41,300.00 | 40,900.00 | 40,900.00 | 40,900.00 | 33,100 |
| 2024-01-05 | 41,100.00 | 41,300.00 | 41,000.00 | 41,300.00 | 41,300.00 | 24,300 |
| 2024-01-04 | 41,200.00 | 41,300.00 | 41,000.00 | 41,200.00 | 41,200.00 | 15,780 |
| 2024-01-03 | 41,800.00 | 41,800.00 | 41,200.00 | 41,200.00 | 41,200.00 | 33,200 |
| 2024-01-02 | 41,700.00 | 41,700.00 | 40,700.00 | 41,400.00 | 41,400.00 | 39,700 |
| 2023-12-29 | 41,500.00 | 41,700.00 | 41,300.00 | 41,700.00 | 41,700.00 | 31,740 |
| 2023-12-28 | 41,400.00 | 41,600.00 | 41,200.00 | 41,600.00 | 41,600.00 | 34,200 |
| 2023-12-27 | 41,300.00 | 41,500.00 | 41,200.00 | 41,400.00 | 41,400.00 | 29,100 |
| 2023-12-26 | 41,100.00 | 41,300.00 | 41,100.00 | 41,300.00 | 41,300.00 | 26,000 |
| 2023-12-25 | 41,000.00 | 41,200.00 | 40,900.00 | 41,100.00 | 41,100.00 | 24,600 |
| 2023-12-22 | 41,200.00 | 41,200.00 | 40,900.00 | 41,000.00 | 41,000.00 | 17,700 |
| 2023-12-21 | 41,100.00 | 41,200.00 | 40,900.00 | 41,200.00 | 41,200.00 | 25,100 |
| 2023-12-20 | 40,900.00 | 41,100.00 | 40,900.00 | 41,100.00 | 41,100.00 | 29,700 |
| 2023-12-19 | 40,900.00 | 41,000.00 | 40,800.00 | 40,900.00 | 40,900.00 | 25,500 |
| 2023-12-18 | 41,300.00 | 41,300.00 | 40,900.00 | 40,900.00 | 40,900.00 | 27,500 |
| 2023-12-15 | 41,400.00 | 41,400.00 | 41,200.00 | 41,300.00 | 41,300.00 | 23,100 |
| 2023-12-14 | 41,600.00 | 41,600.00 | 41,400.00 | 41,400.00 | 41,400.00 | 24,600 |
| 2023-12-13 | 41,500.00 | 41,700.00 | 41,500.00 | 41,600.00 | 41,600.00 | 21,900 |
| 2023-12-12 | 41,300.00 | 41,600.00 | 41,300.00 | 41,500.00 | 41,500.00 | 19,520 |
| 2023-12-11 | 41,300.00 | 41,400.00 | 41,100.00 | 41,300.00 | 41,300.00 | 18,200 |
| 2023-12-08 | 41,000.00 | 41,400.00 | 40,900.00 | 41,300.00 | 41,300.00 | 18,100 |
| 2023-12-07 | 41,000.00 | 41,100.00 | 40,700.00 | 41,000.00 | 41,000.00 | 19,700 |
| 2023-12-06 | 40,800.00 | 41,100.00 | 40,800.00 | 41,000.00 | 41,000.00 | 17,400 |
| 2023-12-05 | 40,800.00 | 40,900.00 | 40,700.00 | 40,800.00 | 40,800.00 | 18,200 |
| 2023-12-04 | 40,500.00 | 40,900.00 | 40,300.00 | 40,800.00 | 40,800.00 | 20,600 |
| 2023-12-01 | 40,700.00 | 40,900.00 | 40,000.00 | 40,500.00 | 40,500.00 | 19,600 |
| 2023-11-30 | 40,700.00 | 40,900.00 | 40,500.00 | 40,700.00 | 40,700.00 | 17,800 |
| 2023-11-29 | 40,400.00 | 40,800.00 | 40,100.00 | 40,700.00 | 40,700.00 | 18,300 |
| 2023-11-28 | 40,300.00 | 40,400.00 | 40,100.00 | 40,400.00 | 40,400.00 | 15,200 |
| 2023-11-27 | 40,400.00 | 40,400.00 | 40,200.00 | 40,300.00 | 40,300.00 | 20,800 |
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.