KSFinance Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 70,100.00 | 70,600.00 | 68,900.00 | 69,400.00 | 69,400.00 | 100,900 |
| 2022-12-07 | 70,400.00 | 70,500.00 | 69,000.00 | 70,100.00 | 70,100.00 | 96,900 |
| 2022-12-06 | 69,800.00 | 70,400.00 | 69,000.00 | 70,400.00 | 70,400.00 | 111,800 |
| 2022-12-05 | 69,900.00 | 70,200.00 | 69,100.00 | 69,800.00 | 69,800.00 | 103,400 |
| 2022-12-02 | 70,200.00 | 70,200.00 | 69,400.00 | 69,900.00 | 69,900.00 | 73,900 |
| 2022-12-01 | 70,200.00 | 70,700.00 | 68,900.00 | 70,200.00 | 70,200.00 | 103,200 |
| 2022-11-30 | 70,200.00 | 70,600.00 | 69,500.00 | 70,200.00 | 70,200.00 | 95,900 |
| 2022-11-29 | 70,200.00 | 70,400.00 | 68,800.00 | 70,200.00 | 70,200.00 | 91,800 |
| 2022-11-28 | 70,600.00 | 70,600.00 | 68,800.00 | 70,200.00 | 70,200.00 | 106,600 |
| 2022-11-25 | 70,100.00 | 70,600.00 | 69,000.00 | 70,600.00 | 70,600.00 | 84,400 |
| 2022-11-24 | 70,000.00 | 70,200.00 | 69,500.00 | 70,200.00 | 70,200.00 | 114,800 |
| 2022-11-23 | 70,200.00 | 70,700.00 | 69,000.00 | 70,200.00 | 70,200.00 | 83,300 |
| 2022-11-22 | 70,400.00 | 70,400.00 | 69,600.00 | 70,200.00 | 70,200.00 | 92,200 |
| 2022-11-21 | 71,000.00 | 74,000.00 | 70,100.00 | 70,400.00 | 70,400.00 | 65,000 |
| 2022-11-18 | 71,000.00 | 71,000.00 | 69,200.00 | 70,500.00 | 70,500.00 | 83,300 |
| 2022-11-17 | 70,800.00 | 71,000.00 | 69,300.00 | 71,000.00 | 71,000.00 | 79,100 |
| 2022-11-16 | 70,200.00 | 70,800.00 | 69,200.00 | 70,800.00 | 70,800.00 | 62,800 |
| 2022-11-15 | 70,400.00 | 70,400.00 | 68,000.00 | 70,300.00 | 70,300.00 | 97,100 |
| 2022-11-14 | 70,200.00 | 70,400.00 | 69,300.00 | 70,400.00 | 70,400.00 | 73,000 |
| 2022-11-11 | 70,300.00 | 70,800.00 | 69,100.00 | 70,200.00 | 70,200.00 | 84,500 |
| 2022-11-10 | 71,300.00 | 71,300.00 | 70,000.00 | 70,300.00 | 70,300.00 | 77,900 |
| 2022-11-09 | 71,100.00 | 71,300.00 | 70,000.00 | 71,300.00 | 71,300.00 | 71,000 |
| 2022-11-08 | 72,200.00 | 72,200.00 | 70,100.00 | 71,100.00 | 71,100.00 | 86,700 |
| 2022-11-07 | 73,000.00 | 73,000.00 | 71,000.00 | 72,200.00 | 72,200.00 | 48,900 |
| 2022-11-04 | 73,600.00 | 73,600.00 | 72,500.00 | 73,000.00 | 73,000.00 | 58,180 |
| 2022-11-03 | 73,800.00 | 73,800.00 | 72,700.00 | 73,600.00 | 73,600.00 | 75,500 |
| 2022-11-02 | 73,500.00 | 73,800.00 | 72,700.00 | 73,800.00 | 73,800.00 | 86,100 |
| 2022-11-01 | 74,800.00 | 74,800.00 | 72,500.00 | 73,500.00 | 73,500.00 | 67,200 |
| 2022-10-31 | 75,500.00 | 75,500.00 | 73,900.00 | 74,900.00 | 74,900.00 | 30,300 |
| 2022-10-28 | 74,500.00 | 75,500.00 | 74,000.00 | 75,500.00 | 75,500.00 | 77,300 |
| 2022-10-27 | 74,500.00 | 75,100.00 | 73,800.00 | 75,100.00 | 75,100.00 | 63,300 |
| 2022-10-26 | 74,500.00 | 74,500.00 | 73,900.00 | 74,500.00 | 74,500.00 | 84,200 |
| 2022-10-25 | 74,000.00 | 74,600.00 | 73,700.00 | 74,600.00 | 74,600.00 | 51,800 |
| 2022-10-24 | 74,700.00 | 74,700.00 | 73,800.00 | 74,000.00 | 74,000.00 | 78,500 |
| 2022-10-21 | 75,200.00 | 75,400.00 | 74,600.00 | 74,600.00 | 74,600.00 | 57,300 |
| 2022-10-20 | 74,800.00 | 75,100.00 | 74,200.00 | 75,100.00 | 75,100.00 | 72,100 |
| 2022-10-19 | 75,000.00 | 75,500.00 | 74,400.00 | 74,700.00 | 74,700.00 | 60,600 |
| 2022-10-18 | 75,500.00 | 75,900.00 | 74,800.00 | 75,000.00 | 75,000.00 | 67,400 |
| 2022-10-17 | 76,500.00 | 76,500.00 | 74,900.00 | 75,500.00 | 75,500.00 | 95,600 |
| 2022-10-14 | 76,000.00 | 76,500.00 | 75,000.00 | 76,500.00 | 76,500.00 | 85,800 |
| 2022-10-13 | 75,800.00 | 76,300.00 | 74,500.00 | 75,900.00 | 75,900.00 | 63,800 |
| 2022-10-12 | 79,000.00 | 79,000.00 | 74,700.00 | 75,700.00 | 75,700.00 | 80,900 |
| 2022-10-11 | 80,500.00 | 80,500.00 | 78,000.00 | 79,000.00 | 79,000.00 | 58,000 |
| 2022-10-10 | 82,100.00 | 82,100.00 | 79,000.00 | 80,600.00 | 80,600.00 | 116,300 |
| 2022-10-07 | 83,000.00 | 83,000.00 | 80,300.00 | 82,300.00 | 82,300.00 | 64,600 |
| 2022-10-06 | 83,300.00 | 83,300.00 | 81,600.00 | 82,900.00 | 82,900.00 | 97,800 |
| 2022-10-05 | 84,000.00 | 84,000.00 | 81,900.00 | 83,300.00 | 83,300.00 | 75,003 |
| 2022-10-04 | 82,900.00 | 84,400.00 | 81,800.00 | 84,400.00 | 84,400.00 | 89,400 |
| 2022-10-03 | 83,500.00 | 83,500.00 | 81,400.00 | 83,000.00 | 83,000.00 | 66,800 |
| 2022-09-30 | 82,300.00 | 83,500.00 | 81,800.00 | 83,500.00 | 83,500.00 | 105,800 |
| 2022-09-29 | 83,200.00 | 83,200.00 | 82,000.00 | 82,000.00 | 82,000.00 | 50,700 |
| 2022-09-28 | 82,900.00 | 83,600.00 | 82,000.00 | 83,600.00 | 83,600.00 | 66,102 |
| 2022-09-27 | 82,600.00 | 84,000.00 | 82,600.00 | 84,000.00 | 84,000.00 | 73,207 |
| 2022-09-26 | 82,800.00 | 84,200.00 | 81,900.00 | 84,200.00 | 84,200.00 | 87,253 |
| 2022-09-23 | 83,000.00 | 83,000.00 | 81,800.00 | 83,000.00 | 83,000.00 | 71,200 |
| 2022-09-22 | 82,900.00 | 82,900.00 | 82,100.00 | 82,900.00 | 82,900.00 | 70,600 |
| 2022-09-21 | 83,200.00 | 83,200.00 | 82,000.00 | 82,500.00 | 82,500.00 | 96,300 |
| 2022-09-20 | 83,200.00 | 83,200.00 | 82,600.00 | 82,900.00 | 82,900.00 | 61,200 |
| 2022-09-19 | 83,000.00 | 83,000.00 | 82,500.00 | 83,000.00 | 83,000.00 | 114,300 |
| 2022-09-16 | 82,900.00 | 82,900.00 | 82,100.00 | 82,900.00 | 82,900.00 | 88,500 |
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.