KSFinance Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 41,200.00 | 41,500.00 | 41,000.00 | 41,000.00 | 41,000.00 | 8,000 |
| 2023-06-06 | 41,000.00 | 41,500.00 | 40,500.00 | 41,200.00 | 41,200.00 | 14,600 |
| 2023-06-05 | 42,800.00 | 43,000.00 | 40,300.00 | 40,800.00 | 40,800.00 | 20,600 |
| 2023-06-02 | 42,300.00 | 43,500.00 | 41,300.00 | 42,800.00 | 42,800.00 | 23,410 |
| 2023-06-01 | 38,700.00 | 42,000.00 | 38,000.00 | 41,300.00 | 41,300.00 | 38,500 |
| 2023-05-31 | 37,800.00 | 38,600.00 | 37,600.00 | 38,500.00 | 38,500.00 | 22,300 |
| 2023-05-30 | 39,200.00 | 39,300.00 | 38,000.00 | 38,500.00 | 38,500.00 | 7,500 |
| 2023-05-29 | 39,600.00 | 39,700.00 | 39,200.00 | 39,400.00 | 39,400.00 | 12,000 |
| 2023-05-26 | 38,900.00 | 39,600.00 | 38,900.00 | 39,600.00 | 39,600.00 | 11,300 |
| 2023-05-25 | 39,600.00 | 40,000.00 | 39,200.00 | 39,700.00 | 39,700.00 | 7,610 |
| 2023-05-24 | 39,200.00 | 39,700.00 | 39,000.00 | 39,600.00 | 39,600.00 | 16,100 |
| 2023-05-23 | 40,000.00 | 40,000.00 | 39,500.00 | 39,800.00 | 39,800.00 | 8,700 |
| 2023-05-22 | 40,300.00 | 40,400.00 | 39,700.00 | 39,800.00 | 39,800.00 | 10,800 |
| 2023-05-19 | 40,000.00 | 40,000.00 | 39,500.00 | 39,700.00 | 39,700.00 | 12,000 |
| 2023-05-18 | 39,000.00 | 40,100.00 | 38,600.00 | 39,700.00 | 39,700.00 | 18,300 |
| 2023-05-17 | 40,100.00 | 40,300.00 | 38,600.00 | 40,000.00 | 40,000.00 | 11,900 |
| 2023-05-16 | 40,500.00 | 40,800.00 | 39,600.00 | 40,000.00 | 40,000.00 | 11,200 |
| 2023-05-15 | 40,200.00 | 40,200.00 | 39,500.00 | 39,900.00 | 39,900.00 | 12,010 |
| 2023-05-12 | 41,500.00 | 41,500.00 | 40,200.00 | 40,200.00 | 40,200.00 | 13,010 |
| 2023-05-11 | 41,000.00 | 41,600.00 | 40,800.00 | 41,200.00 | 41,200.00 | 22,600 |
| 2023-05-10 | 41,900.00 | 41,900.00 | 37,800.00 | 37,800.00 | 37,800.00 | 11,300 |
| 2023-05-09 | 41,100.00 | 42,000.00 | 40,900.00 | 42,000.00 | 42,000.00 | 7,600 |
| 2023-05-08 | 41,000.00 | 41,700.00 | 40,800.00 | 41,100.00 | 41,100.00 | 14,810 |
| 2023-05-05 | 40,300.00 | 40,900.00 | 40,000.00 | 40,900.00 | 40,900.00 | 17,100 |
| 2023-05-04 | 38,300.00 | 40,500.00 | 38,300.00 | 40,500.00 | 40,500.00 | 24,470 |
| 2023-04-28 | 40,500.00 | 40,500.00 | 39,800.00 | 39,800.00 | 39,800.00 | 7,420 |
| 2023-04-27 | 40,400.00 | 40,600.00 | 38,300.00 | 40,000.00 | 40,000.00 | 18,200 |
| 2023-04-26 | 40,500.00 | 40,800.00 | 39,500.00 | 40,600.00 | 40,600.00 | 11,400 |
| 2023-04-25 | 40,800.00 | 40,900.00 | 40,300.00 | 40,400.00 | 40,400.00 | 14,000 |
| 2023-04-24 | 40,500.00 | 41,200.00 | 40,000.00 | 40,800.00 | 40,800.00 | 23,430 |
| 2023-04-21 | 37,500.00 | 40,000.00 | 37,500.00 | 40,000.00 | 40,000.00 | 8,570 |
| 2023-04-20 | 39,700.00 | 41,700.00 | 36,700.00 | 36,700.00 | 36,700.00 | 17,300 |
| 2023-04-19 | 42,000.00 | 42,200.00 | 39,500.00 | 39,500.00 | 39,500.00 | 13,600 |
| 2023-04-18 | 42,500.00 | 43,200.00 | 42,500.00 | 42,800.00 | 42,800.00 | 25,500 |
| 2023-04-17 | 43,000.00 | 43,400.00 | 42,000.00 | 42,500.00 | 42,500.00 | 21,500 |
| 2023-04-14 | 41,300.00 | 43,400.00 | 39,000.00 | 43,400.00 | 43,400.00 | 28,400 |
| 2023-04-13 | 42,200.00 | 42,200.00 | 39,200.00 | 41,000.00 | 41,000.00 | 18,300 |
| 2023-04-12 | 42,600.00 | 43,200.00 | 42,000.00 | 42,400.00 | 42,400.00 | 28,100 |
| 2023-04-11 | 42,500.00 | 43,100.00 | 42,300.00 | 42,600.00 | 42,600.00 | 34,800 |
| 2023-04-10 | 42,000.00 | 43,000.00 | 42,000.00 | 42,500.00 | 42,500.00 | 26,600 |
| 2023-04-07 | 43,800.00 | 44,500.00 | 40,000.00 | 41,500.00 | 41,500.00 | 14,900 |
| 2023-04-06 | 42,800.00 | 44,500.00 | 42,800.00 | 43,900.00 | 43,900.00 | 33,310 |
| 2023-04-05 | 41,500.00 | 42,800.00 | 41,500.00 | 42,800.00 | 42,800.00 | 21,500 |
| 2023-04-04 | 40,000.00 | 42,000.00 | 39,000.00 | 42,000.00 | 42,000.00 | 52,980 |
| 2023-04-03 | 39,800.00 | 40,800.00 | 39,500.00 | 40,800.00 | 40,800.00 | 25,800 |
| 2023-03-31 | 39,000.00 | 40,600.00 | 39,000.00 | 40,400.00 | 40,400.00 | 15,900 |
| 2023-03-30 | 41,000.00 | 41,000.00 | 40,500.00 | 40,600.00 | 40,600.00 | 9,400 |
| 2023-03-29 | 41,800.00 | 41,800.00 | 37,100.00 | 40,000.00 | 40,000.00 | 10,200 |
| 2023-03-28 | 42,800.00 | 42,800.00 | 39,600.00 | 40,800.00 | 40,800.00 | 22,300 |
| 2023-03-27 | 43,300.00 | 44,000.00 | 43,300.00 | 43,900.00 | 43,900.00 | 20,040 |
| 2023-03-24 | 42,000.00 | 43,500.00 | 42,000.00 | 43,500.00 | 43,500.00 | 31,800 |
| 2023-03-23 | 43,800.00 | 43,800.00 | 39,500.00 | 41,000.00 | 41,000.00 | 23,800 |
| 2023-03-22 | 43,200.00 | 44,000.00 | 43,200.00 | 43,800.00 | 43,800.00 | 31,300 |
| 2023-03-21 | 42,200.00 | 43,300.00 | 42,200.00 | 43,200.00 | 43,200.00 | 44,300 |
| 2023-03-20 | 42,500.00 | 43,500.00 | 42,000.00 | 42,200.00 | 42,200.00 | 37,700 |
| 2023-03-17 | 42,000.00 | 42,500.00 | 41,500.00 | 42,300.00 | 42,300.00 | 24,100 |
| 2023-03-16 | 43,000.00 | 43,000.00 | 41,800.00 | 41,800.00 | 41,800.00 | 22,200 |
| 2023-03-15 | 41,600.00 | 45,000.00 | 41,500.00 | 42,000.00 | 42,000.00 | 59,400 |
| 2023-03-14 | 42,600.00 | 42,600.00 | 40,000.00 | 41,500.00 | 41,500.00 | 19,000 |
| 2023-03-13 | 43,000.00 | 43,400.00 | 42,500.00 | 42,800.00 | 42,800.00 | 39,400 |
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.