KSFinance Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 80,500.00 | 81,700.00 | 79,000.00 | 79,500.00 | 79,500.00 | 200,668 |
| 2026-07-20 | 73,800.00 | 81,900.00 | 73,800.00 | 81,000.00 | 81,000.00 | 333,500 |
| 2026-07-17 | 75,500.00 | 75,900.00 | 74,500.00 | 74,500.00 | 74,500.00 | 136,917 |
| 2026-07-16 | 76,200.00 | 76,600.00 | 69,100.00 | 75,400.00 | 75,400.00 | 169,296 |
| 2026-07-15 | 78,000.00 | 78,000.00 | 76,000.00 | 76,000.00 | 76,000.00 | 150,344 |
| 2026-07-14 | 76,400.00 | 78,500.00 | 76,100.00 | 77,600.00 | 77,600.00 | 161,554 |
| 2026-07-13 | 77,400.00 | 77,500.00 | 75,000.00 | 75,900.00 | 75,900.00 | 185,618 |
| 2026-07-10 | 78,900.00 | 78,900.00 | 77,400.00 | 77,400.00 | 77,400.00 | 139,763 |
| 2026-07-09 | 77,500.00 | 79,100.00 | 77,200.00 | 78,800.00 | 78,800.00 | 128,842 |
| 2026-07-08 | 77,500.00 | 79,900.00 | 77,100.00 | 78,000.00 | 78,000.00 | 144,544 |
| 2026-07-07 | 77,700.00 | 77,700.00 | 75,600.00 | 77,700.00 | 77,700.00 | 2,132,236 |
| 2026-07-06 | 79,100.00 | 80,400.00 | 75,200.00 | 77,800.00 | 77,800.00 | 146,096 |
| 2026-07-03 | 79,400.00 | 80,800.00 | 78,500.00 | 79,200.00 | 79,200.00 | 128,662 |
| 2026-07-02 | 79,300.00 | 80,100.00 | 79,000.00 | 79,200.00 | 79,200.00 | 142,668 |
| 2026-07-01 | 78,300.00 | 79,500.00 | 78,300.00 | 78,700.00 | 78,700.00 | 2,400,626 |
| 2026-06-30 | 79,900.00 | 79,900.00 | 78,200.00 | 78,300.00 | 78,300.00 | 130,170 |
| 2026-06-29 | 83,300.00 | 83,700.00 | 79,500.00 | 79,500.00 | 79,500.00 | 260,733 |
| 2026-06-26 | 88,600.00 | 88,600.00 | 81,500.00 | 83,300.00 | 83,300.00 | 153,639 |
| 2026-06-25 | 79,000.00 | 85,200.00 | 78,600.00 | 85,200.00 | 85,200.00 | 524,384 |
| 2026-06-24 | 78,000.00 | 78,900.00 | 77,000.00 | 77,500.00 | 77,500.00 | 148,681 |
| 2026-06-23 | 78,500.00 | 80,300.00 | 77,800.00 | 77,800.00 | 77,800.00 | 150,765 |
| 2026-06-22 | 79,800.00 | 81,000.00 | 78,600.00 | 78,700.00 | 78,700.00 | 116,489 |
| 2026-06-19 | 81,000.00 | 81,000.00 | 79,800.00 | 79,800.00 | 79,800.00 | 142,226 |
| 2026-06-18 | 79,900.00 | 81,400.00 | 79,000.00 | 80,700.00 | 80,700.00 | 153,293 |
| 2026-06-17 | 77,900.00 | 79,900.00 | 76,400.00 | 79,900.00 | 79,900.00 | 214,823 |
| 2026-06-16 | 78,800.00 | 78,800.00 | 76,200.00 | 77,300.00 | 77,300.00 | 2,162,018 |
| 2026-06-15 | 80,000.00 | 81,200.00 | 78,000.00 | 78,000.00 | 78,000.00 | 129,634 |
| 2026-06-12 | 78,100.00 | 81,300.00 | 78,100.00 | 79,400.00 | 79,400.00 | 167,379 |
| 2026-06-11 | 82,500.00 | 82,800.00 | 78,100.00 | 78,100.00 | 78,100.00 | 213,538 |
| 2026-06-10 | 83,800.00 | 83,900.00 | 81,500.00 | 82,000.00 | 82,000.00 | 256,550 |
| 2026-06-09 | 84,000.00 | 87,000.00 | 83,000.00 | 83,400.00 | 83,400.00 | 1,652,306 |
| 2026-06-08 | 83,900.00 | 85,000.00 | 81,000.00 | 83,800.00 | 83,800.00 | 206,569 |
| 2026-06-05 | 83,000.00 | 87,100.00 | 82,800.00 | 83,600.00 | 83,600.00 | 504,889 |
| 2026-06-04 | 97,100.00 | 98,300.00 | 91,900.00 | 91,900.00 | 91,900.00 | 600,328 |
| 2026-06-03 | 122,000.00 | 122,000.00 | 102,100.00 | 102,100.00 | 102,100.00 | 458,359 |
| 2026-06-02 | 103,100.00 | 113,400.00 | 103,100.00 | 113,400.00 | 113,400.00 | 803,125 |
| 2026-06-01 | 94,100.00 | 103,100.00 | 94,100.00 | 103,100.00 | 103,100.00 | 687,765 |
| 2026-05-29 | 85,500.00 | 93,800.00 | 85,300.00 | 93,800.00 | 93,800.00 | 833,037 |
| 2026-05-28 | 85,500.00 | 86,300.00 | 85,300.00 | 85,300.00 | 85,300.00 | 477,987 |
| 2026-05-27 | 85,000.00 | 85,500.00 | 85,000.00 | 85,300.00 | 85,300.00 | 86,603 |
| 2026-05-26 | 85,000.00 | 85,200.00 | 82,700.00 | 85,000.00 | 85,000.00 | 115,066 |
| 2026-05-25 | 83,700.00 | 85,100.00 | 83,200.00 | 83,900.00 | 83,900.00 | 90,142 |
| 2026-05-22 | 83,500.00 | 84,000.00 | 83,000.00 | 83,100.00 | 83,100.00 | 88,931 |
| 2026-05-21 | 84,800.00 | 84,800.00 | 83,100.00 | 83,100.00 | 83,100.00 | 81,256 |
| 2026-05-20 | 82,700.00 | 85,200.00 | 81,500.00 | 83,000.00 | 83,000.00 | 86,584 |
| 2026-05-19 | 84,000.00 | 84,200.00 | 81,500.00 | 82,700.00 | 82,700.00 | 75,423 |
| 2026-05-18 | 80,100.00 | 85,800.00 | 76,400.00 | 83,700.00 | 83,700.00 | 70,697 |
| 2026-05-15 | 88,800.00 | 88,900.00 | 84,300.00 | 84,800.00 | 84,800.00 | 79,353 |
| 2026-05-14 | 88,500.00 | 88,500.00 | 84,300.00 | 84,300.00 | 84,300.00 | 298,797 |
| 2026-05-13 | 90,000.00 | 90,100.00 | 85,500.00 | 88,000.00 | 88,000.00 | 44,281 |
| 2026-05-12 | 81,500.00 | 89,500.00 | 81,300.00 | 89,400.00 | 89,400.00 | 45,124 |
| 2026-05-11 | 80,500.00 | 81,500.00 | 80,100.00 | 81,400.00 | 81,400.00 | 36,968 |
| 2026-05-08 | 82,800.00 | 82,800.00 | 79,000.00 | 80,000.00 | 80,000.00 | 22,756 |
| 2026-05-07 | 82,700.00 | 83,500.00 | 82,000.00 | 82,900.00 | 82,900.00 | 34,724 |
| 2026-05-06 | 84,200.00 | 85,500.00 | 82,700.00 | 82,700.00 | 82,700.00 | 29,225 |
| 2026-05-05 | 88,200.00 | 88,400.00 | 84,000.00 | 84,200.00 | 84,200.00 | 32,001 |
| 2026-05-04 | 93,000.00 | 93,000.00 | 84,100.00 | 88,400.00 | 88,400.00 | 33,037 |
| 2026-04-29 | 95,000.00 | 95,000.00 | 90,800.00 | 92,000.00 | 92,000.00 | 35,801 |
| 2026-04-28 | 93,300.00 | 93,300.00 | 90,200.00 | 91,000.00 | 91,000.00 | 30,464 |
| 2026-04-24 | 94,700.00 | 95,600.00 | 91,700.00 | 93,300.00 | 93,300.00 | 40,743 |
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.