KSFinance Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 40,300.00 | 40,300.00 | 40,000.00 | 40,100.00 | 40,100.00 | 11,900 |
| 2023-08-29 | 40,100.00 | 40,600.00 | 40,100.00 | 40,300.00 | 40,300.00 | 13,410 |
| 2023-08-28 | 40,300.00 | 40,500.00 | 40,100.00 | 40,100.00 | 40,100.00 | 12,900 |
| 2023-08-25 | 40,500.00 | 40,700.00 | 40,200.00 | 40,300.00 | 40,300.00 | 14,900 |
| 2023-08-24 | 40,400.00 | 40,600.00 | 40,300.00 | 40,500.00 | 40,500.00 | 14,120 |
| 2023-08-23 | 40,300.00 | 40,500.00 | 40,100.00 | 40,400.00 | 40,400.00 | 13,800 |
| 2023-08-22 | 40,000.00 | 40,500.00 | 39,500.00 | 40,300.00 | 40,300.00 | 13,100 |
| 2023-08-21 | 40,000.00 | 40,200.00 | 38,900.00 | 40,000.00 | 40,000.00 | 11,700 |
| 2023-08-18 | 40,200.00 | 40,200.00 | 39,700.00 | 39,900.00 | 39,900.00 | 13,100 |
| 2023-08-17 | 40,700.00 | 40,700.00 | 39,600.00 | 40,100.00 | 40,100.00 | 13,810 |
| 2023-08-16 | 40,800.00 | 41,000.00 | 40,600.00 | 40,800.00 | 40,800.00 | 14,110 |
| 2023-08-15 | 41,000.00 | 41,100.00 | 40,800.00 | 40,800.00 | 40,800.00 | 13,140 |
| 2023-08-14 | 40,700.00 | 41,200.00 | 40,700.00 | 40,900.00 | 40,900.00 | 15,900 |
| 2023-08-11 | 40,200.00 | 40,800.00 | 39,900.00 | 40,700.00 | 40,700.00 | 14,900 |
| 2023-08-10 | 40,100.00 | 40,500.00 | 40,100.00 | 40,100.00 | 40,100.00 | 14,600 |
| 2023-08-09 | 40,300.00 | 40,300.00 | 39,900.00 | 40,100.00 | 40,100.00 | 13,400 |
| 2023-08-08 | 39,900.00 | 40,100.00 | 39,900.00 | 40,100.00 | 40,100.00 | 13,100 |
| 2023-08-07 | 40,400.00 | 40,400.00 | 39,000.00 | 39,900.00 | 39,900.00 | 14,050 |
| 2023-08-04 | 40,300.00 | 40,600.00 | 40,000.00 | 40,600.00 | 40,600.00 | 14,330 |
| 2023-08-03 | 40,400.00 | 40,600.00 | 40,300.00 | 40,300.00 | 40,300.00 | 14,300 |
| 2023-08-02 | 40,300.00 | 40,500.00 | 40,100.00 | 40,400.00 | 40,400.00 | 15,630 |
| 2023-08-01 | 40,800.00 | 40,900.00 | 39,000.00 | 40,200.00 | 40,200.00 | 16,300 |
| 2023-07-31 | 41,000.00 | 41,100.00 | 40,700.00 | 40,800.00 | 40,800.00 | 13,900 |
| 2023-07-28 | 40,600.00 | 41,000.00 | 40,600.00 | 40,900.00 | 40,900.00 | 16,200 |
| 2023-07-27 | 40,000.00 | 40,600.00 | 40,000.00 | 40,600.00 | 40,600.00 | 13,510 |
| 2023-07-26 | 40,900.00 | 40,900.00 | 39,200.00 | 40,000.00 | 40,000.00 | 15,300 |
| 2023-07-25 | 41,100.00 | 41,400.00 | 40,900.00 | 40,900.00 | 40,900.00 | 16,000 |
| 2023-07-24 | 41,000.00 | 41,500.00 | 41,000.00 | 41,000.00 | 41,000.00 | 10,800 |
| 2023-07-21 | 41,200.00 | 41,500.00 | 41,000.00 | 41,000.00 | 41,000.00 | 20,000 |
| 2023-07-20 | 40,700.00 | 41,200.00 | 40,700.00 | 41,100.00 | 41,100.00 | 15,500 |
| 2023-07-19 | 40,500.00 | 40,800.00 | 40,500.00 | 40,700.00 | 40,700.00 | 15,200 |
| 2023-07-18 | 40,000.00 | 40,700.00 | 40,000.00 | 40,500.00 | 40,500.00 | 10,630 |
| 2023-07-17 | 40,100.00 | 40,500.00 | 39,900.00 | 39,900.00 | 39,900.00 | 10,900 |
| 2023-07-14 | 40,000.00 | 40,200.00 | 39,500.00 | 40,100.00 | 40,100.00 | 15,000 |
| 2023-07-13 | 40,000.00 | 40,300.00 | 39,700.00 | 40,000.00 | 40,000.00 | 15,810 |
| 2023-07-12 | 40,300.00 | 40,300.00 | 39,800.00 | 39,900.00 | 39,900.00 | 16,500 |
| 2023-07-11 | 40,300.00 | 40,500.00 | 40,200.00 | 40,300.00 | 40,300.00 | 17,200 |
| 2023-07-10 | 40,300.00 | 40,700.00 | 40,200.00 | 40,400.00 | 40,400.00 | 27,200 |
| 2023-07-07 | 40,100.00 | 40,300.00 | 39,900.00 | 40,200.00 | 40,200.00 | 16,500 |
| 2023-07-06 | 40,400.00 | 40,400.00 | 39,500.00 | 40,000.00 | 40,000.00 | 15,300 |
| 2023-07-05 | 40,600.00 | 40,700.00 | 40,300.00 | 40,300.00 | 40,300.00 | 14,800 |
| 2023-07-04 | 40,300.00 | 40,600.00 | 39,500.00 | 40,600.00 | 40,600.00 | 21,300 |
| 2023-07-03 | 40,600.00 | 40,600.00 | 39,200.00 | 40,000.00 | 40,000.00 | 11,000 |
| 2023-06-30 | 41,300.00 | 41,500.00 | 39,500.00 | 40,500.00 | 40,500.00 | 13,300 |
| 2023-06-29 | 41,200.00 | 41,400.00 | 40,800.00 | 41,000.00 | 41,000.00 | 15,140 |
| 2023-06-28 | 39,200.00 | 41,200.00 | 38,600.00 | 41,100.00 | 41,100.00 | 19,900 |
| 2023-06-27 | 39,500.00 | 39,900.00 | 39,000.00 | 39,500.00 | 39,500.00 | 5,700 |
| 2023-06-26 | 38,800.00 | 40,500.00 | 38,500.00 | 40,000.00 | 40,000.00 | 7,300 |
| 2023-06-23 | 38,800.00 | 38,900.00 | 38,500.00 | 38,800.00 | 38,800.00 | 4,210 |
| 2023-06-22 | 39,700.00 | 39,700.00 | 38,700.00 | 39,000.00 | 39,000.00 | 5,100 |
| 2023-06-21 | 39,000.00 | 39,900.00 | 38,600.00 | 39,700.00 | 39,700.00 | 7,300 |
| 2023-06-20 | 39,500.00 | 39,500.00 | 39,000.00 | 39,500.00 | 39,500.00 | 5,800 |
| 2023-06-19 | 39,500.00 | 40,000.00 | 39,000.00 | 39,500.00 | 39,500.00 | 7,900 |
| 2023-06-16 | 39,600.00 | 39,800.00 | 39,000.00 | 39,500.00 | 39,500.00 | 9,300 |
| 2023-06-15 | 40,500.00 | 40,500.00 | 39,500.00 | 40,000.00 | 40,000.00 | 13,400 |
| 2023-06-14 | 39,500.00 | 40,600.00 | 39,200.00 | 40,600.00 | 40,600.00 | 16,200 |
| 2023-06-13 | 40,800.00 | 41,000.00 | 39,300.00 | 39,500.00 | 39,500.00 | 27,300 |
| 2023-06-12 | 40,500.00 | 40,800.00 | 40,300.00 | 40,800.00 | 40,800.00 | 8,100 |
| 2023-06-09 | 41,000.00 | 41,400.00 | 40,600.00 | 40,800.00 | 40,800.00 | 15,300 |
| 2023-06-08 | 40,700.00 | 40,900.00 | 40,600.00 | 40,700.00 | 40,700.00 | 8,300 |
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.