KSFinance Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 108,300.00 | 119,200.00 | 108,300.00 | 119,200.00 | 119,200.00 | 2,406,558 |
| 2022-03-23 | 108,200.00 | 108,500.00 | 108,000.00 | 108,400.00 | 108,400.00 | 1,605,300 |
| 2022-03-22 | 108,100.00 | 108,500.00 | 108,100.00 | 108,500.00 | 108,500.00 | 49,700 |
| 2022-03-21 | 107,700.00 | 108,200.00 | 107,700.00 | 108,200.00 | 108,200.00 | 984,218 |
| 2022-03-18 | 107,400.00 | 107,700.00 | 107,400.00 | 107,700.00 | 107,700.00 | 2,931,976 |
| 2022-03-17 | 109,000.00 | 110,000.00 | 107,200.00 | 107,500.00 | 107,500.00 | 55,500 |
| 2022-03-16 | 106,900.00 | 107,000.00 | 106,900.00 | 107,000.00 | 107,000.00 | 29,037 |
| 2022-03-15 | 107,000.00 | 107,000.00 | 106,800.00 | 106,900.00 | 106,900.00 | 39,900 |
| 2022-03-14 | 107,800.00 | 111,000.00 | 107,000.00 | 107,000.00 | 107,000.00 | 32,300 |
| 2022-03-11 | 107,000.00 | 111,000.00 | 106,800.00 | 108,100.00 | 108,100.00 | 1,753,120 |
| 2022-03-10 | 107,000.00 | 107,000.00 | 106,800.00 | 106,800.00 | 106,800.00 | 3,100,418 |
| 2022-03-09 | 107,200.00 | 108,000.00 | 106,800.00 | 106,800.00 | 106,800.00 | 1,143,350 |
| 2022-03-08 | 107,500.00 | 108,000.00 | 107,200.00 | 107,200.00 | 107,200.00 | 48,000 |
| 2022-03-07 | 108,300.00 | 108,300.00 | 107,500.00 | 107,500.00 | 107,500.00 | 18,500 |
| 2022-03-04 | 108,300.00 | 119,100.00 | 108,000.00 | 108,300.00 | 108,300.00 | 1,010,534 |
| 2022-03-03 | 108,600.00 | 108,800.00 | 108,300.00 | 108,300.00 | 108,300.00 | 885,818 |
| 2022-03-02 | 108,800.00 | 109,000.00 | 108,700.00 | 108,800.00 | 108,800.00 | 24,600 |
| 2022-03-01 | 108,900.00 | 108,900.00 | 108,500.00 | 108,700.00 | 108,700.00 | 32,800 |
| 2022-02-28 | 108,500.00 | 109,200.00 | 108,500.00 | 109,100.00 | 109,100.00 | 31,200 |
| 2022-02-25 | 107,900.00 | 109,200.00 | 107,900.00 | 109,100.00 | 109,100.00 | 24,400 |
| 2022-02-24 | 108,200.00 | 108,400.00 | 107,900.00 | 107,900.00 | 107,900.00 | 36,907 |
| 2022-02-23 | 118,800.00 | 118,800.00 | 108,000.00 | 108,400.00 | 108,400.00 | 12,600 |
| 2022-02-22 | 110,600.00 | 110,600.00 | 108,000.00 | 108,000.00 | 108,000.00 | 26,400 |
| 2022-02-21 | 110,800.00 | 110,900.00 | 110,000.00 | 110,000.00 | 110,000.00 | 43,200 |
| 2022-02-18 | 110,700.00 | 111,400.00 | 110,700.00 | 111,400.00 | 111,400.00 | 26,700 |
| 2022-02-17 | 111,000.00 | 111,000.00 | 110,800.00 | 110,800.00 | 110,800.00 | 3,000 |
| 2022-02-16 | 110,800.00 | 110,900.00 | 110,500.00 | 110,900.00 | 110,900.00 | 20,700 |
| 2022-02-15 | 123,600.00 | 123,600.00 | 112,000.00 | 112,000.00 | 112,000.00 | 700 |
| 2022-02-14 | 117,800.00 | 117,800.00 | 112,400.00 | 112,400.00 | 112,400.00 | 22,800 |
| 2022-02-11 | 119,500.00 | 119,500.00 | 117,800.00 | 117,800.00 | 117,800.00 | 21,600 |
| 2022-02-10 | 122,500.00 | 122,500.00 | 121,500.00 | 121,500.00 | 121,500.00 | 13,500 |
| 2022-02-09 | 122,400.00 | 124,500.00 | 122,200.00 | 124,500.00 | 124,500.00 | 7,009 |
| 2022-02-08 | 122,300.00 | 122,600.00 | 122,000.00 | 122,300.00 | 122,300.00 | 14,200 |
| 2022-02-07 | 116,800.00 | 124,500.00 | 116,800.00 | 124,500.00 | 124,500.00 | 11,800 |
| 2022-01-28 | 105,500.00 | 124,000.00 | 105,500.00 | 124,000.00 | 124,000.00 | 10,300 |
| 2022-01-27 | 98,700.00 | 113,000.00 | 98,700.00 | 113,000.00 | 113,000.00 | 4,300 |
| 2022-01-26 | 101,500.00 | 110,000.00 | 101,500.00 | 103,500.00 | 103,500.00 | 31,700 |
| 2022-01-25 | 95,800.00 | 107,800.00 | 95,800.00 | 101,500.00 | 101,500.00 | 165,400 |
| 2022-01-24 | 97,300.00 | 98,000.00 | 97,200.00 | 98,000.00 | 98,000.00 | 1,900 |
| 2022-01-21 | 97,600.00 | 102,600.00 | 97,400.00 | 97,600.00 | 97,600.00 | 2,700 |
| 2022-01-20 | 97,000.00 | 97,600.00 | 97,000.00 | 97,600.00 | 97,600.00 | 9,812 |
| 2022-01-19 | 109,000.00 | 109,000.00 | 97,300.00 | 97,500.00 | 97,500.00 | 9,708 |
| 2022-01-18 | 97,500.00 | 101,000.00 | 96,700.00 | 100,000.00 | 100,000.00 | 196,900 |
| 2022-01-17 | 95,500.00 | 102,200.00 | 95,500.00 | 100,000.00 | 100,000.00 | 24,612 |
| 2022-01-14 | 85,500.00 | 94,000.00 | 83,300.00 | 93,000.00 | 93,000.00 | 84,700 |
| 2022-01-13 | 77,800.00 | 85,500.00 | 77,700.00 | 85,500.00 | 85,500.00 | 142,500 |
| 2022-01-12 | 79,300.00 | 79,300.00 | 76,800.00 | 77,800.00 | 77,800.00 | 174,100 |
| 2022-01-11 | 80,000.00 | 81,300.00 | 77,500.00 | 79,500.00 | 79,500.00 | 294,100 |
| 2022-01-10 | 90,000.00 | 90,000.00 | 81,200.00 | 81,200.00 | 81,200.00 | 194,507 |
| 2022-01-07 | 87,500.00 | 90,000.00 | 87,500.00 | 90,000.00 | 90,000.00 | 3,400 |
| 2022-01-06 | 79,600.00 | 87,500.00 | 79,600.00 | 87,500.00 | 87,500.00 | 13,102 |
| 2022-01-05 | 76,800.00 | 79,600.00 | 76,700.00 | 79,600.00 | 79,600.00 | 381,600 |
| 2022-01-04 | 77,000.00 | 77,200.00 | 76,300.00 | 77,000.00 | 77,000.00 | 224,400 |
| 2021-12-31 | 77,600.00 | 78,300.00 | 76,800.00 | 76,800.00 | 76,800.00 | 398,116 |
| 2021-12-30 | 76,300.00 | 77,800.00 | 75,800.00 | 77,500.00 | 77,500.00 | 289,700 |
| 2021-12-29 | 72,700.00 | 76,000.00 | 72,600.00 | 76,000.00 | 76,000.00 | 349,900 |
| 2021-12-28 | 69,100.00 | 72,800.00 | 69,100.00 | 72,800.00 | 72,800.00 | 309,200 |
| 2021-12-27 | 70,000.00 | 70,000.00 | 68,800.00 | 69,600.00 | 69,600.00 | 338,800 |
| 2021-12-24 | 68,000.00 | 69,800.00 | 67,900.00 | 69,000.00 | 69,000.00 | 401,600 |
| 2021-12-23 | 70,200.00 | 70,800.00 | 68,000.00 | 68,000.00 | 68,000.00 | 392,400 |
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.