KSFinance Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 83,000.00 | 83,000.00 | 81,900.00 | 83,000.00 | 83,000.00 | 97,100 |
| 2022-09-14 | 82,700.00 | 83,000.00 | 82,400.00 | 83,000.00 | 83,000.00 | 86,900 |
| 2022-09-13 | 82,900.00 | 83,200.00 | 81,700.00 | 83,200.00 | 83,200.00 | 109,800 |
| 2022-09-12 | 82,800.00 | 83,100.00 | 82,500.00 | 82,900.00 | 82,900.00 | 91,100 |
| 2022-09-09 | 83,500.00 | 83,500.00 | 82,500.00 | 82,900.00 | 82,900.00 | 115,900 |
| 2022-09-08 | 83,000.00 | 83,000.00 | 82,200.00 | 83,000.00 | 83,000.00 | 77,600 |
| 2022-09-07 | 83,000.00 | 83,000.00 | 82,500.00 | 82,900.00 | 82,900.00 | 83,000 |
| 2022-09-06 | 84,300.00 | 84,300.00 | 83,000.00 | 83,300.00 | 83,300.00 | 105,500 |
| 2022-09-05 | 82,800.00 | 84,000.00 | 82,500.00 | 84,000.00 | 84,000.00 | 70,000 |
| 2022-08-31 | 83,300.00 | 83,400.00 | 82,300.00 | 82,900.00 | 82,900.00 | 55,611 |
| 2022-08-30 | 82,900.00 | 83,500.00 | 82,900.00 | 83,300.00 | 83,300.00 | 95,800 |
| 2022-08-29 | 85,000.00 | 85,000.00 | 82,000.00 | 82,900.00 | 82,900.00 | 59,100 |
| 2022-08-26 | 84,000.00 | 84,000.00 | 82,300.00 | 84,000.00 | 84,000.00 | 65,500 |
| 2022-08-25 | 83,000.00 | 85,500.00 | 83,000.00 | 85,200.00 | 85,200.00 | 114,400 |
| 2022-08-24 | 82,500.00 | 85,000.00 | 82,000.00 | 85,000.00 | 85,000.00 | 105,500 |
| 2022-08-23 | 82,700.00 | 82,800.00 | 81,800.00 | 82,600.00 | 82,600.00 | 119,600 |
| 2022-08-22 | 83,400.00 | 83,400.00 | 82,300.00 | 82,900.00 | 82,900.00 | 92,100 |
| 2022-08-19 | 84,000.00 | 84,000.00 | 82,700.00 | 83,300.00 | 83,300.00 | 83,500 |
| 2022-08-18 | 87,500.00 | 87,500.00 | 82,500.00 | 83,400.00 | 83,400.00 | 69,900 |
| 2022-08-17 | 82,500.00 | 89,000.00 | 82,100.00 | 89,000.00 | 89,000.00 | 102,800 |
| 2022-08-16 | 82,900.00 | 83,400.00 | 82,700.00 | 83,400.00 | 83,400.00 | 88,800 |
| 2022-08-15 | 90,000.00 | 90,000.00 | 82,700.00 | 82,900.00 | 82,900.00 | 113,300 |
| 2022-08-12 | 83,000.00 | 89,500.00 | 82,500.00 | 83,000.00 | 83,000.00 | 60,800 |
| 2022-08-11 | 83,000.00 | 83,900.00 | 81,900.00 | 83,000.00 | 83,000.00 | 74,300 |
| 2022-08-10 | 83,000.00 | 83,300.00 | 82,000.00 | 83,300.00 | 83,300.00 | 101,010 |
| 2022-08-09 | 83,500.00 | 83,500.00 | 82,100.00 | 83,000.00 | 83,000.00 | 111,500 |
| 2022-08-08 | 82,500.00 | 84,000.00 | 81,500.00 | 84,000.00 | 84,000.00 | 546,548 |
| 2022-08-05 | 81,600.00 | 83,000.00 | 81,100.00 | 83,000.00 | 83,000.00 | 100,300 |
| 2022-08-04 | 82,100.00 | 82,100.00 | 81,000.00 | 81,300.00 | 81,300.00 | 1,670,750 |
| 2022-08-03 | 82,800.00 | 82,800.00 | 81,300.00 | 82,100.00 | 82,100.00 | 99,300 |
| 2022-08-02 | 82,600.00 | 82,800.00 | 82,000.00 | 82,800.00 | 82,800.00 | 3,228,900 |
| 2022-08-01 | 82,000.00 | 82,600.00 | 81,700.00 | 82,600.00 | 82,600.00 | 69,100 |
| 2022-07-29 | 83,800.00 | 83,800.00 | 82,000.00 | 82,000.00 | 82,000.00 | 107,300 |
| 2022-07-28 | 83,800.00 | 84,000.00 | 83,000.00 | 84,000.00 | 84,000.00 | 1,897,100 |
| 2022-07-27 | 83,400.00 | 84,000.00 | 82,400.00 | 83,800.00 | 83,800.00 | 134,300 |
| 2022-07-26 | 83,500.00 | 83,700.00 | 82,900.00 | 83,500.00 | 83,500.00 | 4,849,722 |
| 2022-07-25 | 83,500.00 | 83,500.00 | 82,900.00 | 83,400.00 | 83,400.00 | 107,900 |
| 2022-07-22 | 82,500.00 | 84,000.00 | 82,500.00 | 83,700.00 | 83,700.00 | 126,600 |
| 2022-07-21 | 83,500.00 | 83,600.00 | 82,600.00 | 83,000.00 | 83,000.00 | 95,306 |
| 2022-07-20 | 84,000.00 | 84,200.00 | 83,500.00 | 83,500.00 | 83,500.00 | 75,100 |
| 2022-07-19 | 84,800.00 | 84,800.00 | 84,000.00 | 84,000.00 | 84,000.00 | 95,400 |
| 2022-07-18 | 84,500.00 | 85,000.00 | 84,500.00 | 84,800.00 | 84,800.00 | 125,200 |
| 2022-07-15 | 83,400.00 | 84,500.00 | 83,100.00 | 84,500.00 | 84,500.00 | 88,800 |
| 2022-07-14 | 84,000.00 | 84,000.00 | 83,000.00 | 83,400.00 | 83,400.00 | 100,200 |
| 2022-07-13 | 83,700.00 | 84,300.00 | 83,600.00 | 84,000.00 | 84,000.00 | 111,200 |
| 2022-07-12 | 83,000.00 | 83,700.00 | 83,000.00 | 83,700.00 | 83,700.00 | 75,200 |
| 2022-07-11 | 83,500.00 | 83,500.00 | 82,800.00 | 83,300.00 | 83,300.00 | 93,900 |
| 2022-07-08 | 84,000.00 | 84,000.00 | 82,800.00 | 83,500.00 | 83,500.00 | 120,900 |
| 2022-07-07 | 84,800.00 | 84,800.00 | 83,500.00 | 84,000.00 | 84,000.00 | 104,500 |
| 2022-07-06 | 85,500.00 | 85,700.00 | 84,800.00 | 84,800.00 | 84,800.00 | 79,960 |
| 2022-07-05 | 84,100.00 | 85,800.00 | 84,000.00 | 85,800.00 | 85,800.00 | 129,900 |
| 2022-07-04 | 84,600.00 | 84,600.00 | 83,400.00 | 84,000.00 | 84,000.00 | 85,200 |
| 2022-07-01 | 84,000.00 | 84,600.00 | 83,000.00 | 84,600.00 | 84,600.00 | 141,900 |
| 2022-06-30 | 82,100.00 | 84,600.00 | 82,100.00 | 84,000.00 | 84,000.00 | 98,910 |
| 2022-06-29 | 85,000.00 | 85,200.00 | 78,500.00 | 78,500.00 | 78,500.00 | 121,500 |
| 2022-06-28 | 85,600.00 | 85,600.00 | 84,600.00 | 85,000.00 | 85,000.00 | 110,200 |
| 2022-06-27 | 86,500.00 | 86,700.00 | 85,400.00 | 85,500.00 | 85,500.00 | 79,200 |
| 2022-06-24 | 85,900.00 | 86,500.00 | 85,900.00 | 86,500.00 | 86,500.00 | 94,400 |
| 2022-06-23 | 85,200.00 | 93,700.00 | 85,200.00 | 85,900.00 | 85,900.00 | 102,200 |
| 2022-06-22 | 84,600.00 | 85,200.00 | 84,600.00 | 85,200.00 | 85,200.00 | 76,100 |
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.