KSFinance Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 84,000.00 | 85,500.00 | 84,000.00 | 84,600.00 | 84,600.00 | 127,400 |
| 2022-06-20 | 85,000.00 | 93,200.00 | 83,900.00 | 84,000.00 | 84,000.00 | 80,610 |
| 2022-06-17 | 86,000.00 | 86,000.00 | 83,900.00 | 84,800.00 | 84,800.00 | 110,000 |
| 2022-06-16 | 85,000.00 | 87,000.00 | 85,000.00 | 85,700.00 | 85,700.00 | 86,100 |
| 2022-06-15 | 86,500.00 | 86,500.00 | 84,700.00 | 85,300.00 | 85,300.00 | 100,600 |
| 2022-06-14 | 85,000.00 | 86,600.00 | 84,500.00 | 86,500.00 | 86,500.00 | 140,000 |
| 2022-06-13 | 87,200.00 | 87,200.00 | 83,900.00 | 85,200.00 | 85,200.00 | 116,300 |
| 2022-06-10 | 87,500.00 | 87,500.00 | 86,000.00 | 87,000.00 | 87,000.00 | 94,500 |
| 2022-06-09 | 86,900.00 | 88,100.00 | 86,800.00 | 87,600.00 | 87,600.00 | 110,901 |
| 2022-06-08 | 84,500.00 | 86,600.00 | 84,400.00 | 86,600.00 | 86,600.00 | 132,000 |
| 2022-06-07 | 85,500.00 | 85,500.00 | 84,000.00 | 84,000.00 | 84,000.00 | 80,300 |
| 2022-06-06 | 86,000.00 | 86,000.00 | 84,100.00 | 85,500.00 | 85,500.00 | 92,300 |
| 2022-06-03 | 84,000.00 | 86,000.00 | 83,500.00 | 86,000.00 | 86,000.00 | 120,300 |
| 2022-06-02 | 86,500.00 | 86,500.00 | 83,900.00 | 84,500.00 | 84,500.00 | 101,600 |
| 2022-06-01 | 86,000.00 | 86,800.00 | 85,000.00 | 86,800.00 | 86,800.00 | 82,300 |
| 2022-05-31 | 85,500.00 | 86,300.00 | 85,300.00 | 86,300.00 | 86,300.00 | 88,800 |
| 2022-05-30 | 84,500.00 | 85,500.00 | 83,900.00 | 85,500.00 | 85,500.00 | 122,000 |
| 2022-05-27 | 86,500.00 | 86,500.00 | 85,000.00 | 85,000.00 | 85,000.00 | 94,600 |
| 2022-05-26 | 87,000.00 | 87,000.00 | 85,000.00 | 86,000.00 | 86,000.00 | 72,700 |
| 2022-05-25 | 84,000.00 | 88,000.00 | 84,000.00 | 87,000.00 | 87,000.00 | 142,300 |
| 2022-05-24 | 83,000.00 | 85,000.00 | 82,900.00 | 84,200.00 | 84,200.00 | 80,700 |
| 2022-05-23 | 86,500.00 | 87,500.00 | 83,900.00 | 83,900.00 | 83,900.00 | 125,400 |
| 2022-05-20 | 87,500.00 | 87,500.00 | 86,900.00 | 86,900.00 | 86,900.00 | 105,600 |
| 2022-05-19 | 91,400.00 | 91,400.00 | 88,000.00 | 88,000.00 | 88,000.00 | 79,000 |
| 2022-05-18 | 98,600.00 | 98,600.00 | 91,800.00 | 91,800.00 | 91,800.00 | 85,400 |
| 2022-05-17 | 106,000.00 | 110,000.00 | 98,900.00 | 99,100.00 | 99,100.00 | 98,000 |
| 2022-05-16 | 107,000.00 | 107,000.00 | 105,600.00 | 106,000.00 | 106,000.00 | 50,300 |
| 2022-05-13 | 107,000.00 | 107,500.00 | 106,000.00 | 107,500.00 | 107,500.00 | 70,600 |
| 2022-05-12 | 107,000.00 | 107,500.00 | 106,700.00 | 107,500.00 | 107,500.00 | 44,200 |
| 2022-05-11 | 107,000.00 | 107,500.00 | 106,100.00 | 107,500.00 | 107,500.00 | 51,800 |
| 2022-05-10 | 107,000.00 | 107,600.00 | 105,600.00 | 107,600.00 | 107,600.00 | 84,200 |
| 2022-05-09 | 107,000.00 | 107,500.00 | 105,500.00 | 107,500.00 | 107,500.00 | 75,800 |
| 2022-05-06 | 107,900.00 | 107,900.00 | 106,200.00 | 107,500.00 | 107,500.00 | 48,400 |
| 2022-05-05 | 109,100.00 | 109,500.00 | 108,000.00 | 108,000.00 | 108,000.00 | 65,000 |
| 2022-05-04 | 109,900.00 | 109,900.00 | 109,100.00 | 109,100.00 | 109,100.00 | 56,600 |
| 2022-04-29 | 110,000.00 | 110,200.00 | 109,800.00 | 109,900.00 | 109,900.00 | 48,500 |
| 2022-04-28 | 109,000.00 | 111,000.00 | 109,000.00 | 110,700.00 | 110,700.00 | 28,700 |
| 2022-04-27 | 107,500.00 | 111,000.00 | 107,300.00 | 109,500.00 | 109,500.00 | 70,800 |
| 2022-04-26 | 107,500.00 | 107,800.00 | 107,400.00 | 107,800.00 | 107,800.00 | 37,600 |
| 2022-04-25 | 108,000.00 | 108,000.00 | 107,000.00 | 107,500.00 | 107,500.00 | 50,900 |
| 2022-04-22 | 108,000.00 | 109,200.00 | 108,000.00 | 108,100.00 | 108,100.00 | 29,900 |
| 2022-04-21 | 108,500.00 | 108,500.00 | 107,000.00 | 108,000.00 | 108,000.00 | 48,900 |
| 2022-04-20 | 108,000.00 | 108,000.00 | 107,400.00 | 107,500.00 | 107,500.00 | 33,700 |
| 2022-04-19 | 108,300.00 | 108,600.00 | 108,000.00 | 108,100.00 | 108,100.00 | 25,400 |
| 2022-04-18 | 108,400.00 | 108,600.00 | 108,400.00 | 108,400.00 | 108,400.00 | 40,000 |
| 2022-04-15 | 108,500.00 | 108,500.00 | 107,500.00 | 108,200.00 | 108,200.00 | 28,800 |
| 2022-04-14 | 109,500.00 | 109,500.00 | 108,200.00 | 108,400.00 | 108,400.00 | 35,500 |
| 2022-04-13 | 110,200.00 | 110,200.00 | 109,000.00 | 109,500.00 | 109,500.00 | 65,100 |
| 2022-04-12 | 109,100.00 | 110,500.00 | 108,900.00 | 110,200.00 | 110,200.00 | 50,101 |
| 2022-04-08 | 113,000.00 | 113,300.00 | 109,300.00 | 110,000.00 | 110,000.00 | 133,300 |
| 2022-04-07 | 107,300.00 | 113,900.00 | 107,200.00 | 113,500.00 | 113,500.00 | 128,177 |
| 2022-04-06 | 107,900.00 | 107,900.00 | 107,900.00 | 107,900.00 | 107,900.00 | 20,038 |
| 2022-04-05 | 107,700.00 | 108,100.00 | 107,700.00 | 108,000.00 | 108,000.00 | 16,400 |
| 2022-04-04 | 107,000.00 | 107,400.00 | 106,500.00 | 107,400.00 | 107,400.00 | 23,400 |
| 2022-04-01 | 107,000.00 | 107,200.00 | 106,900.00 | 107,100.00 | 107,100.00 | 30,309 |
| 2022-03-31 | 107,300.00 | 107,300.00 | 106,800.00 | 106,800.00 | 106,800.00 | 21,900 |
| 2022-03-30 | 108,400.00 | 108,400.00 | 107,300.00 | 107,300.00 | 107,300.00 | 34,600 |
| 2022-03-29 | 108,500.00 | 118,500.00 | 108,500.00 | 108,500.00 | 108,500.00 | 17,400 |
| 2022-03-28 | 109,500.00 | 119,500.00 | 108,500.00 | 108,500.00 | 108,500.00 | 25,500 |
| 2022-03-25 | 108,600.00 | 109,400.00 | 108,600.00 | 109,400.00 | 109,400.00 | 20,501 |
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.