KSFinance Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 69,200.00 | 69,200.00 | 66,000.00 | 66,600.00 | 66,600.00 | 27,850 |
| 2025-08-01 | 64,100.00 | 69,200.00 | 63,100.00 | 69,200.00 | 69,200.00 | 17,400 |
| 2025-07-31 | 64,500.00 | 64,500.00 | 63,000.00 | 64,000.00 | 64,000.00 | 25,300 |
| 2025-07-30 | 65,300.00 | 65,300.00 | 62,700.00 | 62,700.00 | 62,700.00 | 22,700 |
| 2025-07-29 | 66,500.00 | 66,600.00 | 65,000.00 | 65,300.00 | 65,300.00 | 29,100 |
| 2025-07-28 | 66,800.00 | 66,900.00 | 66,200.00 | 66,200.00 | 66,200.00 | 26,202 |
| 2025-07-25 | 66,000.00 | 67,000.00 | 65,500.00 | 66,900.00 | 66,900.00 | 30,800 |
| 2025-07-24 | 66,500.00 | 66,700.00 | 66,000.00 | 66,000.00 | 66,000.00 | 37,500 |
| 2025-07-23 | 66,900.00 | 68,300.00 | 65,000.00 | 66,400.00 | 66,400.00 | 24,800 |
| 2025-07-22 | 66,900.00 | 66,900.00 | 66,000.00 | 66,500.00 | 66,500.00 | 517,801 |
| 2025-07-21 | 65,000.00 | 67,300.00 | 65,000.00 | 67,000.00 | 67,000.00 | 51,500 |
| 2025-07-18 | 68,600.00 | 68,600.00 | 64,100.00 | 64,100.00 | 64,100.00 | 39,001 |
| 2025-07-17 | 68,600.00 | 68,700.00 | 62,000.00 | 68,700.00 | 68,700.00 | 38,002 |
| 2025-07-16 | 69,000.00 | 69,000.00 | 67,500.00 | 68,600.00 | 68,600.00 | 134,900 |
| 2025-07-15 | 65,600.00 | 72,000.00 | 63,000.00 | 68,900.00 | 68,900.00 | 141,919 |
| 2025-07-14 | 65,600.00 | 65,700.00 | 65,400.00 | 65,500.00 | 65,500.00 | 171,500 |
| 2025-07-11 | 65,600.00 | 66,400.00 | 65,600.00 | 65,700.00 | 65,700.00 | 28,100 |
| 2025-07-10 | 66,100.00 | 66,200.00 | 65,000.00 | 65,500.00 | 65,500.00 | 25,101 |
| 2025-07-09 | 66,000.00 | 67,000.00 | 65,500.00 | 66,100.00 | 66,100.00 | 50,128 |
| 2025-07-08 | 65,600.00 | 65,700.00 | 64,000.00 | 65,600.00 | 65,600.00 | 27,500 |
| 2025-07-07 | 65,400.00 | 65,800.00 | 65,400.00 | 65,600.00 | 65,600.00 | 15,100 |
| 2025-07-04 | 63,000.00 | 65,500.00 | 63,000.00 | 65,400.00 | 65,400.00 | 45,800 |
| 2025-07-03 | 65,000.00 | 65,300.00 | 64,000.00 | 65,200.00 | 65,200.00 | 25,302 |
| 2025-07-02 | 64,500.00 | 65,700.00 | 64,000.00 | 65,600.00 | 65,600.00 | 23,400 |
| 2025-07-01 | 65,300.00 | 65,500.00 | 64,500.00 | 64,500.00 | 64,500.00 | 23,901 |
| 2025-06-30 | 60,100.00 | 65,300.00 | 60,100.00 | 65,300.00 | 65,300.00 | 22,633 |
| 2025-06-27 | 64,900.00 | 64,900.00 | 64,000.00 | 64,900.00 | 64,900.00 | 25,600 |
| 2025-06-26 | 65,600.00 | 65,600.00 | 65,000.00 | 65,300.00 | 65,300.00 | 20,321 |
| 2025-06-25 | 66,000.00 | 66,000.00 | 65,500.00 | 65,500.00 | 65,500.00 | 24,600 |
| 2025-06-24 | 65,300.00 | 65,500.00 | 64,000.00 | 65,000.00 | 65,000.00 | 16,800 |
| 2025-06-23 | 65,400.00 | 65,500.00 | 64,900.00 | 65,000.00 | 65,000.00 | 23,800 |
| 2025-06-20 | 66,200.00 | 66,300.00 | 65,500.00 | 65,500.00 | 65,500.00 | 20,200 |
| 2025-06-19 | 66,300.00 | 66,800.00 | 63,600.00 | 66,200.00 | 66,200.00 | 17,600 |
| 2025-06-18 | 66,400.00 | 66,500.00 | 63,100.00 | 66,300.00 | 66,300.00 | 19,200 |
| 2025-06-17 | 66,400.00 | 66,600.00 | 64,800.00 | 66,400.00 | 66,400.00 | 12,500 |
| 2025-06-16 | 63,900.00 | 66,400.00 | 63,000.00 | 66,400.00 | 66,400.00 | 25,510 |
| 2025-06-13 | 66,500.00 | 66,700.00 | 61,700.00 | 65,900.00 | 65,900.00 | 20,500 |
| 2025-06-12 | 66,200.00 | 66,600.00 | 66,200.00 | 66,600.00 | 66,600.00 | 24,000 |
| 2025-06-11 | 66,400.00 | 66,400.00 | 66,000.00 | 66,200.00 | 66,200.00 | 27,300 |
| 2025-06-10 | 66,400.00 | 66,900.00 | 64,000.00 | 66,500.00 | 66,500.00 | 21,300 |
| 2025-06-09 | 67,100.00 | 67,300.00 | 66,400.00 | 66,500.00 | 66,500.00 | 19,800 |
| 2025-06-06 | 67,900.00 | 67,900.00 | 67,000.00 | 67,100.00 | 67,100.00 | 24,800 |
| 2025-06-05 | 67,400.00 | 68,900.00 | 67,400.00 | 68,300.00 | 68,300.00 | 26,810 |
| 2025-06-04 | 66,300.00 | 69,000.00 | 65,400.00 | 69,000.00 | 69,000.00 | 21,100 |
| 2025-06-03 | 66,300.00 | 66,600.00 | 62,500.00 | 66,300.00 | 66,300.00 | 266,400 |
| 2025-06-02 | 61,200.00 | 67,800.00 | 61,200.00 | 66,300.00 | 66,300.00 | 22,210 |
| 2025-05-30 | 68,000.00 | 68,000.00 | 65,300.00 | 66,300.00 | 66,300.00 | 29,000 |
| 2025-05-29 | 65,900.00 | 66,000.00 | 65,600.00 | 65,700.00 | 65,700.00 | 27,400 |
| 2025-05-28 | 63,700.00 | 65,900.00 | 63,700.00 | 65,900.00 | 65,900.00 | 34,900 |
| 2025-05-27 | 64,000.00 | 64,100.00 | 63,400.00 | 63,600.00 | 63,600.00 | 22,200 |
| 2025-05-26 | 63,500.00 | 63,900.00 | 63,400.00 | 63,600.00 | 63,600.00 | 29,300 |
| 2025-05-23 | 64,500.00 | 64,800.00 | 63,500.00 | 63,500.00 | 63,500.00 | 27,300 |
| 2025-05-22 | 64,100.00 | 64,500.00 | 64,100.00 | 64,300.00 | 64,300.00 | 22,901 |
| 2025-05-21 | 63,900.00 | 64,600.00 | 63,900.00 | 64,100.00 | 64,100.00 | 20,100 |
| 2025-05-20 | 64,700.00 | 65,000.00 | 60,000.00 | 64,000.00 | 64,000.00 | 23,700 |
| 2025-05-19 | 64,400.00 | 64,700.00 | 64,100.00 | 64,200.00 | 64,200.00 | 21,000 |
| 2025-05-16 | 64,500.00 | 65,000.00 | 64,400.00 | 64,700.00 | 64,700.00 | 20,301 |
| 2025-05-15 | 64,400.00 | 64,900.00 | 64,200.00 | 64,500.00 | 64,500.00 | 19,300 |
| 2025-05-14 | 64,000.00 | 64,700.00 | 64,000.00 | 64,400.00 | 64,400.00 | 29,301 |
| 2025-05-13 | 63,900.00 | 63,900.00 | 63,400.00 | 63,700.00 | 63,700.00 | 25,700 |
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.