KSFinance Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 40,600.00 | 40,600.00 | 40,400.00 | 40,400.00 | 40,400.00 | 15,710 |
| 2023-11-23 | 40,300.00 | 40,600.00 | 40,300.00 | 40,600.00 | 40,600.00 | 18,300 |
| 2023-11-22 | 40,400.00 | 40,500.00 | 40,200.00 | 40,300.00 | 40,300.00 | 19,600 |
| 2023-11-21 | 40,200.00 | 40,500.00 | 40,200.00 | 40,400.00 | 40,400.00 | 16,900 |
| 2023-11-20 | 40,000.00 | 40,200.00 | 39,800.00 | 40,200.00 | 40,200.00 | 19,500 |
| 2023-11-17 | 40,300.00 | 40,400.00 | 40,100.00 | 40,100.00 | 40,100.00 | 13,800 |
| 2023-11-16 | 40,400.00 | 40,500.00 | 40,200.00 | 40,300.00 | 40,300.00 | 20,500 |
| 2023-11-15 | 40,600.00 | 40,600.00 | 40,400.00 | 40,500.00 | 40,500.00 | 18,200 |
| 2023-11-14 | 40,400.00 | 40,700.00 | 40,300.00 | 40,400.00 | 40,400.00 | 19,900 |
| 2023-11-13 | 40,300.00 | 40,600.00 | 40,200.00 | 40,300.00 | 40,300.00 | 21,300 |
| 2023-11-10 | 40,300.00 | 40,800.00 | 40,300.00 | 40,600.00 | 40,600.00 | 22,700 |
| 2023-11-09 | 39,900.00 | 40,900.00 | 39,900.00 | 40,700.00 | 40,700.00 | 23,000 |
| 2023-11-08 | 40,400.00 | 40,400.00 | 38,300.00 | 39,900.00 | 39,900.00 | 22,800 |
| 2023-11-07 | 40,900.00 | 40,900.00 | 40,300.00 | 40,400.00 | 40,400.00 | 18,400 |
| 2023-11-06 | 39,900.00 | 40,900.00 | 39,600.00 | 40,900.00 | 40,900.00 | 26,200 |
| 2023-11-03 | 40,100.00 | 40,100.00 | 39,900.00 | 40,000.00 | 40,000.00 | 23,600 |
| 2023-11-02 | 40,300.00 | 40,300.00 | 40,000.00 | 40,200.00 | 40,200.00 | 21,100 |
| 2023-11-01 | 39,500.00 | 40,500.00 | 39,500.00 | 40,400.00 | 40,400.00 | 20,200 |
| 2023-10-31 | 39,900.00 | 40,000.00 | 39,400.00 | 40,000.00 | 40,000.00 | 19,700 |
| 2023-10-30 | 39,900.00 | 40,000.00 | 39,400.00 | 40,000.00 | 40,000.00 | 18,400 |
| 2023-10-27 | 39,900.00 | 40,200.00 | 39,900.00 | 40,000.00 | 40,000.00 | 19,600 |
| 2023-10-26 | 40,000.00 | 40,000.00 | 39,800.00 | 39,900.00 | 39,900.00 | 18,000 |
| 2023-10-25 | 40,200.00 | 40,200.00 | 40,000.00 | 40,100.00 | 40,100.00 | 17,400 |
| 2023-10-24 | 39,900.00 | 40,200.00 | 39,900.00 | 40,200.00 | 40,200.00 | 16,600 |
| 2023-10-23 | 40,100.00 | 40,300.00 | 39,800.00 | 39,900.00 | 39,900.00 | 12,700 |
| 2023-10-20 | 39,800.00 | 40,200.00 | 39,800.00 | 40,100.00 | 40,100.00 | 12,900 |
| 2023-10-19 | 40,500.00 | 40,500.00 | 38,900.00 | 39,800.00 | 39,800.00 | 14,300 |
| 2023-10-18 | 40,700.00 | 40,800.00 | 40,500.00 | 40,500.00 | 40,500.00 | 12,900 |
| 2023-10-17 | 40,600.00 | 40,700.00 | 40,200.00 | 40,700.00 | 40,700.00 | 13,800 |
| 2023-10-16 | 40,700.00 | 41,000.00 | 40,600.00 | 40,600.00 | 40,600.00 | 13,600 |
| 2023-10-13 | 40,900.00 | 40,900.00 | 40,600.00 | 40,700.00 | 40,700.00 | 13,300 |
| 2023-10-12 | 42,200.00 | 42,200.00 | 40,800.00 | 41,200.00 | 41,200.00 | 13,700 |
| 2023-10-11 | 40,500.00 | 40,500.00 | 40,200.00 | 40,300.00 | 40,300.00 | 12,100 |
| 2023-10-10 | 40,300.00 | 40,600.00 | 40,300.00 | 40,500.00 | 40,500.00 | 17,740 |
| 2023-10-09 | 40,000.00 | 40,400.00 | 40,000.00 | 40,300.00 | 40,300.00 | 15,100 |
| 2023-10-06 | 40,000.00 | 40,200.00 | 39,700.00 | 40,000.00 | 40,000.00 | 10,500 |
| 2023-10-05 | 40,200.00 | 40,400.00 | 40,000.00 | 40,000.00 | 40,000.00 | 15,000 |
| 2023-10-04 | 40,000.00 | 40,300.00 | 39,800.00 | 40,200.00 | 40,200.00 | 12,100 |
| 2023-10-03 | 40,600.00 | 40,600.00 | 40,000.00 | 40,000.00 | 40,000.00 | 11,400 |
| 2023-10-02 | 40,300.00 | 40,800.00 | 40,300.00 | 40,700.00 | 40,700.00 | 15,900 |
| 2023-09-29 | 40,100.00 | 40,400.00 | 40,100.00 | 40,300.00 | 40,300.00 | 13,800 |
| 2023-09-28 | 39,700.00 | 40,200.00 | 39,600.00 | 40,100.00 | 40,100.00 | 14,600 |
| 2023-09-27 | 40,000.00 | 40,300.00 | 39,200.00 | 40,000.00 | 40,000.00 | 14,100 |
| 2023-09-26 | 40,100.00 | 40,200.00 | 39,800.00 | 40,000.00 | 40,000.00 | 15,400 |
| 2023-09-25 | 39,600.00 | 40,000.00 | 39,500.00 | 40,000.00 | 40,000.00 | 11,200 |
| 2023-09-22 | 40,800.00 | 40,800.00 | 39,600.00 | 39,600.00 | 39,600.00 | 15,000 |
| 2023-09-21 | 40,600.00 | 40,900.00 | 40,600.00 | 40,800.00 | 40,800.00 | 12,200 |
| 2023-09-20 | 40,400.00 | 40,600.00 | 40,200.00 | 40,600.00 | 40,600.00 | 14,130 |
| 2023-09-19 | 40,300.00 | 40,500.00 | 40,200.00 | 40,400.00 | 40,400.00 | 13,600 |
| 2023-09-18 | 40,500.00 | 40,500.00 | 40,200.00 | 40,300.00 | 40,300.00 | 17,300 |
| 2023-09-15 | 39,800.00 | 40,600.00 | 39,800.00 | 40,500.00 | 40,500.00 | 15,600 |
| 2023-09-14 | 40,000.00 | 40,000.00 | 39,300.00 | 39,700.00 | 39,700.00 | 10,800 |
| 2023-09-13 | 40,200.00 | 40,200.00 | 39,900.00 | 40,000.00 | 40,000.00 | 12,210 |
| 2023-09-12 | 40,300.00 | 40,700.00 | 40,100.00 | 40,300.00 | 40,300.00 | 14,300 |
| 2023-09-11 | 40,100.00 | 40,400.00 | 40,100.00 | 40,300.00 | 40,300.00 | 13,300 |
| 2023-09-08 | 40,500.00 | 40,500.00 | 39,800.00 | 40,000.00 | 40,000.00 | 13,400 |
| 2023-09-07 | 40,800.00 | 41,200.00 | 40,500.00 | 40,500.00 | 40,500.00 | 12,100 |
| 2023-09-06 | 40,800.00 | 41,100.00 | 40,700.00 | 40,800.00 | 40,800.00 | 10,560 |
| 2023-09-05 | 40,200.00 | 40,800.00 | 39,500.00 | 40,800.00 | 40,800.00 | 14,400 |
| 2023-08-31 | 40,100.00 | 40,400.00 | 40,100.00 | 40,200.00 | 40,200.00 | 11,900 |
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.