KSFinance Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 65,000.00 | 71,800.00 | 64,900.00 | 71,800.00 | 71,800.00 | 31,015 |
| 2026-01-21 | 65,700.00 | 66,000.00 | 65,300.00 | 65,300.00 | 65,300.00 | 24,703 |
| 2026-01-20 | 65,400.00 | 66,300.00 | 65,000.00 | 65,700.00 | 65,700.00 | 28,512 |
| 2026-01-19 | 66,000.00 | 66,000.00 | 63,000.00 | 65,400.00 | 65,400.00 | 28,700 |
| 2026-01-16 | 66,300.00 | 66,400.00 | 64,800.00 | 65,000.00 | 65,000.00 | 24,700 |
| 2026-01-15 | 65,600.00 | 66,500.00 | 61,000.00 | 66,000.00 | 66,000.00 | 22,848 |
| 2026-01-14 | 65,900.00 | 66,500.00 | 65,400.00 | 65,600.00 | 65,600.00 | 23,200 |
| 2026-01-13 | 66,500.00 | 66,500.00 | 66,000.00 | 66,000.00 | 66,000.00 | 29,200 |
| 2026-01-12 | 62,200.00 | 66,800.00 | 61,100.00 | 66,600.00 | 66,600.00 | 29,701 |
| 2026-01-09 | 67,000.00 | 67,400.00 | 66,500.00 | 66,600.00 | 66,600.00 | 23,700 |
| 2026-01-08 | 67,000.00 | 67,900.00 | 64,700.00 | 66,200.00 | 66,200.00 | 31,608 |
| 2026-01-07 | 66,900.00 | 69,300.00 | 66,000.00 | 68,000.00 | 68,000.00 | 30,404 |
| 2026-01-06 | 67,500.00 | 67,600.00 | 67,000.00 | 67,300.00 | 67,300.00 | 20,616 |
| 2026-01-05 | 70,000.00 | 70,000.00 | 64,000.00 | 67,000.00 | 67,000.00 | 29,201 |
| 2025-12-31 | 67,800.00 | 67,800.00 | 62,600.00 | 66,500.00 | 66,500.00 | 15,300 |
| 2025-12-30 | 68,500.00 | 68,700.00 | 64,500.00 | 67,400.00 | 67,400.00 | 25,173 |
| 2025-12-29 | 68,000.00 | 69,000.00 | 67,900.00 | 68,000.00 | 68,000.00 | 24,900 |
| 2025-12-26 | 70,000.00 | 70,100.00 | 67,200.00 | 68,500.00 | 68,500.00 | 33,305 |
| 2025-12-25 | 68,000.00 | 71,200.00 | 66,800.00 | 68,800.00 | 68,800.00 | 40,208 |
| 2025-12-24 | 74,000.00 | 75,800.00 | 66,600.00 | 68,000.00 | 68,000.00 | 80,516 |
| 2025-12-23 | 68,200.00 | 74,500.00 | 68,200.00 | 74,000.00 | 74,000.00 | 18,210 |
| 2025-12-22 | 74,000.00 | 74,400.00 | 73,800.00 | 74,400.00 | 74,400.00 | 19,400 |
| 2025-12-19 | 73,000.00 | 74,800.00 | 68,500.00 | 72,600.00 | 72,600.00 | 24,200 |
| 2025-12-18 | 73,000.00 | 73,500.00 | 72,400.00 | 72,500.00 | 72,500.00 | 21,308 |
| 2025-12-17 | 70,000.00 | 75,800.00 | 66,300.00 | 72,800.00 | 72,800.00 | 20,816 |
| 2025-12-16 | 73,000.00 | 73,500.00 | 72,800.00 | 72,800.00 | 72,800.00 | 11,009 |
| 2025-12-15 | 73,000.00 | 73,600.00 | 72,600.00 | 72,600.00 | 72,600.00 | 25,314 |
| 2025-12-12 | 73,600.00 | 73,600.00 | 70,400.00 | 72,800.00 | 72,800.00 | 24,200 |
| 2025-12-11 | 74,500.00 | 74,500.00 | 71,600.00 | 73,000.00 | 73,000.00 | 29,901 |
| 2025-12-10 | 74,500.00 | 74,500.00 | 73,000.00 | 74,000.00 | 74,000.00 | 24,900 |
| 2025-12-09 | 76,000.00 | 76,500.00 | 74,000.00 | 74,500.00 | 74,500.00 | 26,501 |
| 2025-12-08 | 75,000.00 | 76,000.00 | 74,400.00 | 75,600.00 | 75,600.00 | 31,611 |
| 2025-12-05 | 65,400.00 | 77,700.00 | 65,400.00 | 74,400.00 | 74,400.00 | 22,100 |
| 2025-12-04 | 70,500.00 | 72,000.00 | 70,500.00 | 71,900.00 | 71,900.00 | 22,213 |
| 2025-12-03 | 72,000.00 | 72,000.00 | 70,000.00 | 70,000.00 | 70,000.00 | 28,433 |
| 2025-12-02 | 72,500.00 | 72,500.00 | 68,400.00 | 71,800.00 | 71,800.00 | 25,100 |
| 2025-12-01 | 73,000.00 | 73,000.00 | 68,200.00 | 72,900.00 | 72,900.00 | 18,300 |
| 2025-11-28 | 74,500.00 | 74,600.00 | 73,500.00 | 73,500.00 | 73,500.00 | 22,300 |
| 2025-11-27 | 75,000.00 | 75,000.00 | 74,100.00 | 74,300.00 | 74,300.00 | 25,918 |
| 2025-11-26 | 75,500.00 | 76,400.00 | 74,700.00 | 74,900.00 | 74,900.00 | 36,266 |
| 2025-11-25 | 76,500.00 | 76,500.00 | 74,000.00 | 74,400.00 | 74,400.00 | 29,501 |
| 2025-11-24 | 78,000.00 | 78,600.00 | 76,400.00 | 76,400.00 | 76,400.00 | 21,304 |
| 2025-11-21 | 78,000.00 | 78,200.00 | 76,000.00 | 76,000.00 | 76,000.00 | 13,200 |
| 2025-11-20 | 78,900.00 | 79,000.00 | 78,500.00 | 78,500.00 | 78,500.00 | 25,703 |
| 2025-11-19 | 79,000.00 | 80,000.00 | 76,600.00 | 78,900.00 | 78,900.00 | 17,802 |
| 2025-11-18 | 82,000.00 | 82,000.00 | 73,800.00 | 78,800.00 | 78,800.00 | 33,900 |
| 2025-11-17 | 82,000.00 | 82,700.00 | 80,100.00 | 80,100.00 | 80,100.00 | 31,960 |
| 2025-11-14 | 81,100.00 | 83,000.00 | 81,000.00 | 81,400.00 | 81,400.00 | 27,710 |
| 2025-11-13 | 80,900.00 | 85,000.00 | 80,900.00 | 83,000.00 | 83,000.00 | 28,000 |
| 2025-11-12 | 80,500.00 | 81,000.00 | 80,400.00 | 80,600.00 | 80,600.00 | 21,800 |
| 2025-11-11 | 80,800.00 | 82,000.00 | 80,000.00 | 80,500.00 | 80,500.00 | 27,436 |
| 2025-11-10 | 81,500.00 | 82,000.00 | 80,700.00 | 80,800.00 | 80,800.00 | 39,200 |
| 2025-11-07 | 84,000.00 | 84,500.00 | 81,000.00 | 81,200.00 | 81,200.00 | 34,200 |
| 2025-11-06 | 85,700.00 | 85,700.00 | 84,000.00 | 84,000.00 | 84,000.00 | 32,303 |
| 2025-11-05 | 81,600.00 | 85,900.00 | 81,600.00 | 85,900.00 | 85,900.00 | 30,600 |
| 2025-11-04 | 81,000.00 | 81,500.00 | 80,500.00 | 81,500.00 | 81,500.00 | 22,700 |
| 2025-11-03 | 80,700.00 | 82,000.00 | 73,700.00 | 80,500.00 | 80,500.00 | 24,900 |
| 2025-10-31 | 80,300.00 | 80,900.00 | 79,900.00 | 80,700.00 | 80,700.00 | 16,505 |
| 2025-10-30 | 82,000.00 | 82,000.00 | 77,100.00 | 80,900.00 | 80,900.00 | 18,200 |
| 2025-10-29 | 82,300.00 | 82,700.00 | 82,000.00 | 82,200.00 | 82,200.00 | 38,400 |
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.