KSFinance Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 42,200.00 | 42,500.00 | 42,200.00 | 42,500.00 | 42,500.00 | 7,100 |
| 2023-03-09 | 42,500.00 | 42,800.00 | 40,000.00 | 41,900.00 | 41,900.00 | 20,500 |
| 2023-03-08 | 44,600.00 | 44,800.00 | 41,000.00 | 43,000.00 | 43,000.00 | 27,300 |
| 2023-03-07 | 44,000.00 | 45,400.00 | 44,000.00 | 44,600.00 | 44,600.00 | 33,100 |
| 2023-03-06 | 42,500.00 | 44,000.00 | 42,500.00 | 43,800.00 | 43,800.00 | 29,100 |
| 2023-03-03 | 43,000.00 | 43,700.00 | 41,000.00 | 41,900.00 | 41,900.00 | 13,300 |
| 2023-03-02 | 45,000.00 | 46,300.00 | 41,000.00 | 42,000.00 | 42,000.00 | 16,200 |
| 2023-03-01 | 43,200.00 | 44,900.00 | 43,200.00 | 44,900.00 | 44,900.00 | 40,900 |
| 2023-02-28 | 43,700.00 | 44,100.00 | 39,000.00 | 43,000.00 | 43,000.00 | 20,000 |
| 2023-02-27 | 46,800.00 | 46,800.00 | 42,600.00 | 43,000.00 | 43,000.00 | 26,100 |
| 2023-02-24 | 48,800.00 | 50,500.00 | 47,300.00 | 47,300.00 | 47,300.00 | 57,800 |
| 2023-02-23 | 50,200.00 | 50,400.00 | 47,900.00 | 48,000.00 | 48,000.00 | 47,400 |
| 2023-02-22 | 49,900.00 | 50,000.00 | 48,900.00 | 50,000.00 | 50,000.00 | 54,700 |
| 2023-02-21 | 49,800.00 | 51,500.00 | 48,500.00 | 50,000.00 | 50,000.00 | 74,900 |
| 2023-02-20 | 50,400.00 | 51,200.00 | 48,500.00 | 50,000.00 | 50,000.00 | 75,230 |
| 2023-02-17 | 50,600.00 | 50,700.00 | 45,900.00 | 50,400.00 | 50,400.00 | 35,600 |
| 2023-02-16 | 50,600.00 | 50,800.00 | 50,600.00 | 50,800.00 | 50,800.00 | 32,010 |
| 2023-02-15 | 51,500.00 | 51,500.00 | 50,000.00 | 50,600.00 | 50,600.00 | 16,800 |
| 2023-02-14 | 51,900.00 | 51,900.00 | 51,400.00 | 51,500.00 | 51,500.00 | 18,800 |
| 2023-02-13 | 52,400.00 | 52,400.00 | 51,900.00 | 51,900.00 | 51,900.00 | 16,500 |
| 2023-02-10 | 56,200.00 | 56,200.00 | 50,400.00 | 52,400.00 | 52,400.00 | 36,100 |
| 2023-02-09 | 54,500.00 | 55,900.00 | 52,000.00 | 55,900.00 | 55,900.00 | 72,100 |
| 2023-02-08 | 56,900.00 | 57,300.00 | 52,800.00 | 55,900.00 | 55,900.00 | 40,000 |
| 2023-02-07 | 58,700.00 | 58,700.00 | 57,000.00 | 57,000.00 | 57,000.00 | 56,010 |
| 2023-02-06 | 59,800.00 | 59,800.00 | 58,600.00 | 58,700.00 | 58,700.00 | 50,200 |
| 2023-02-03 | 60,500.00 | 60,500.00 | 59,700.00 | 60,100.00 | 60,100.00 | 51,700 |
| 2023-02-02 | 61,200.00 | 61,200.00 | 59,600.00 | 60,300.00 | 60,300.00 | 45,200 |
| 2023-02-01 | 62,200.00 | 62,500.00 | 60,700.00 | 60,900.00 | 60,900.00 | 56,830 |
| 2023-01-31 | 61,700.00 | 62,300.00 | 60,600.00 | 62,100.00 | 62,100.00 | 65,200 |
| 2023-01-30 | 63,200.00 | 63,200.00 | 62,100.00 | 62,100.00 | 62,100.00 | 43,000 |
| 2023-01-27 | 63,200.00 | 63,500.00 | 62,900.00 | 63,500.00 | 63,500.00 | 48,500 |
| 2023-01-19 | 62,900.00 | 63,200.00 | 62,500.00 | 63,200.00 | 63,200.00 | 77,000 |
| 2023-01-18 | 63,000.00 | 63,200.00 | 61,700.00 | 63,000.00 | 63,000.00 | 62,000 |
| 2023-01-17 | 64,500.00 | 64,500.00 | 63,000.00 | 63,000.00 | 63,000.00 | 56,900 |
| 2023-01-16 | 66,000.00 | 66,300.00 | 64,200.00 | 64,500.00 | 64,500.00 | 69,200 |
| 2023-01-13 | 65,800.00 | 66,200.00 | 65,600.00 | 66,100.00 | 66,100.00 | 55,200 |
| 2023-01-12 | 66,900.00 | 67,100.00 | 65,600.00 | 65,800.00 | 65,800.00 | 75,500 |
| 2023-01-11 | 66,800.00 | 67,700.00 | 66,800.00 | 66,900.00 | 66,900.00 | 68,500 |
| 2023-01-10 | 69,100.00 | 69,100.00 | 67,800.00 | 68,000.00 | 68,000.00 | 62,100 |
| 2023-01-09 | 69,900.00 | 69,900.00 | 68,200.00 | 69,100.00 | 69,100.00 | 88,900 |
| 2023-01-06 | 70,500.00 | 70,700.00 | 69,900.00 | 69,900.00 | 69,900.00 | 47,600 |
| 2023-01-05 | 71,000.00 | 71,400.00 | 70,100.00 | 70,400.00 | 70,400.00 | 61,100 |
| 2023-01-04 | 70,400.00 | 71,000.00 | 69,700.00 | 71,000.00 | 71,000.00 | 72,910 |
| 2023-01-03 | 71,600.00 | 71,800.00 | 70,200.00 | 70,400.00 | 70,400.00 | 75,800 |
| 2022-12-30 | 71,000.00 | 71,600.00 | 69,800.00 | 71,500.00 | 71,500.00 | 80,640 |
| 2022-12-29 | 70,800.00 | 71,200.00 | 69,500.00 | 71,000.00 | 71,000.00 | 73,900 |
| 2022-12-28 | 69,300.00 | 70,800.00 | 68,500.00 | 70,800.00 | 70,800.00 | 91,000 |
| 2022-12-27 | 69,300.00 | 69,500.00 | 68,700.00 | 68,700.00 | 68,700.00 | 93,000 |
| 2022-12-26 | 70,200.00 | 70,400.00 | 68,700.00 | 69,000.00 | 69,000.00 | 62,700 |
| 2022-12-23 | 70,600.00 | 70,700.00 | 69,200.00 | 70,200.00 | 70,200.00 | 72,700 |
| 2022-12-22 | 69,500.00 | 70,600.00 | 69,000.00 | 70,600.00 | 70,600.00 | 74,300 |
| 2022-12-21 | 71,000.00 | 71,000.00 | 69,500.00 | 69,500.00 | 69,500.00 | 62,000 |
| 2022-12-20 | 69,600.00 | 71,100.00 | 69,300.00 | 71,100.00 | 71,100.00 | 117,760 |
| 2022-12-19 | 70,800.00 | 70,800.00 | 69,400.00 | 69,600.00 | 69,600.00 | 56,200 |
| 2022-12-16 | 69,500.00 | 70,800.00 | 68,900.00 | 70,800.00 | 70,800.00 | 104,800 |
| 2022-12-15 | 71,000.00 | 71,200.00 | 69,200.00 | 69,500.00 | 69,500.00 | 47,800 |
| 2022-12-14 | 69,500.00 | 71,000.00 | 69,000.00 | 71,000.00 | 71,000.00 | 47,000 |
| 2022-12-13 | 70,200.00 | 70,200.00 | 69,100.00 | 69,500.00 | 69,500.00 | 94,400 |
| 2022-12-12 | 70,000.00 | 70,200.00 | 69,200.00 | 70,200.00 | 70,200.00 | 81,900 |
| 2022-12-09 | 69,400.00 | 70,900.00 | 68,500.00 | 69,700.00 | 69,700.00 | 126,600 |
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.