KSFinance Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 63,900.00 | 64,000.00 | 63,400.00 | 64,000.00 | 64,000.00 | 16,300 |
| 2025-05-09 | 65,000.00 | 65,000.00 | 62,500.00 | 63,900.00 | 63,900.00 | 17,800 |
| 2025-05-08 | 65,000.00 | 65,000.00 | 64,600.00 | 64,700.00 | 64,700.00 | 28,301 |
| 2025-05-07 | 63,900.00 | 64,700.00 | 62,500.00 | 64,700.00 | 64,700.00 | 33,301 |
| 2025-05-06 | 65,000.00 | 65,000.00 | 63,500.00 | 63,900.00 | 63,900.00 | 29,400 |
| 2025-05-05 | 67,200.00 | 67,200.00 | 64,000.00 | 64,800.00 | 64,800.00 | 16,200 |
| 2025-04-29 | 64,000.00 | 70,000.00 | 64,000.00 | 67,200.00 | 67,200.00 | 24,600 |
| 2025-04-28 | 64,000.00 | 64,500.00 | 63,500.00 | 63,700.00 | 63,700.00 | 18,400 |
| 2025-04-25 | 64,400.00 | 64,400.00 | 62,000.00 | 63,500.00 | 63,500.00 | 20,060 |
| 2025-04-24 | 64,100.00 | 65,000.00 | 64,100.00 | 64,400.00 | 64,400.00 | 10,800 |
| 2025-04-23 | 62,500.00 | 64,000.00 | 62,500.00 | 63,700.00 | 63,700.00 | 18,700 |
| 2025-04-22 | 60,000.00 | 60,500.00 | 54,100.00 | 60,000.00 | 60,000.00 | 17,200 |
| 2025-04-21 | 60,800.00 | 60,800.00 | 60,000.00 | 60,000.00 | 60,000.00 | 7,200 |
| 2025-04-18 | 60,000.00 | 62,000.00 | 60,000.00 | 60,900.00 | 60,900.00 | 9,400 |
| 2025-04-17 | 62,500.00 | 62,800.00 | 57,500.00 | 57,500.00 | 57,500.00 | 10,300 |
| 2025-04-16 | 65,400.00 | 65,400.00 | 60,200.00 | 63,000.00 | 63,000.00 | 10,200 |
| 2025-04-15 | 66,500.00 | 66,700.00 | 65,300.00 | 65,300.00 | 65,300.00 | 6,100 |
| 2025-04-14 | 67,000.00 | 67,100.00 | 66,500.00 | 66,800.00 | 66,800.00 | 3,800 |
| 2025-04-11 | 67,000.00 | 67,800.00 | 64,900.00 | 66,900.00 | 66,900.00 | 6,500 |
| 2025-04-10 | 61,500.00 | 67,400.00 | 61,500.00 | 67,000.00 | 67,000.00 | 17,306 |
| 2025-04-09 | 66,000.00 | 66,000.00 | 60,700.00 | 61,300.00 | 61,300.00 | 7,600 |
| 2025-04-08 | 70,500.00 | 70,500.00 | 63,900.00 | 67,300.00 | 67,300.00 | 9,605 |
| 2025-04-04 | 67,000.00 | 71,000.00 | 64,800.00 | 71,000.00 | 71,000.00 | 4,600 |
| 2025-04-03 | 69,000.00 | 71,000.00 | 68,000.00 | 71,000.00 | 71,000.00 | 9,705 |
| 2025-04-02 | 67,000.00 | 73,600.00 | 66,800.00 | 73,600.00 | 73,600.00 | 4,377 |
| 2025-04-01 | 66,600.00 | 69,500.00 | 66,300.00 | 67,000.00 | 67,000.00 | 8,800 |
| 2025-03-31 | 65,000.00 | 66,600.00 | 65,000.00 | 66,600.00 | 66,600.00 | 3,400 |
| 2025-03-28 | 64,000.00 | 71,300.00 | 64,000.00 | 68,000.00 | 68,000.00 | 8,700 |
| 2025-03-27 | 72,700.00 | 72,700.00 | 66,200.00 | 68,700.00 | 68,700.00 | 10,405 |
| 2025-03-26 | 75,800.00 | 76,500.00 | 71,000.00 | 73,500.00 | 73,500.00 | 6,900 |
| 2025-03-25 | 76,800.00 | 76,900.00 | 71,500.00 | 75,800.00 | 75,800.00 | 4,100 |
| 2025-03-24 | 74,000.00 | 81,000.00 | 73,900.00 | 76,600.00 | 76,600.00 | 5,802 |
| 2025-03-21 | 71,200.00 | 77,300.00 | 71,200.00 | 73,800.00 | 73,800.00 | 10,605 |
| 2025-03-20 | 70,000.00 | 71,400.00 | 70,000.00 | 70,300.00 | 70,300.00 | 5,100 |
| 2025-03-19 | 73,000.00 | 73,000.00 | 65,600.00 | 70,000.00 | 70,000.00 | 10,402 |
| 2025-03-18 | 79,900.00 | 79,900.00 | 72,800.00 | 72,800.00 | 72,800.00 | 19,012 |
| 2025-03-17 | 72,700.00 | 72,700.00 | 72,700.00 | 72,700.00 | 72,700.00 | 709 |
| 2025-03-14 | 66,100.00 | 66,100.00 | 59,500.00 | 66,100.00 | 66,100.00 | 11,831 |
| 2025-03-13 | 60,100.00 | 60,100.00 | 60,100.00 | 60,100.00 | 60,100.00 | 300 |
| 2025-03-12 | 54,700.00 | 54,700.00 | 54,700.00 | 54,700.00 | 54,700.00 | 101 |
| 2025-03-11 | 45,600.00 | 49,800.00 | 45,600.00 | 49,800.00 | 49,800.00 | 30,801 |
| 2025-03-10 | 41,400.00 | 45,300.00 | 41,400.00 | 45,300.00 | 45,300.00 | 42,000 |
| 2025-03-07 | 41,100.00 | 41,400.00 | 41,000.00 | 41,300.00 | 41,300.00 | 7,200 |
| 2025-03-06 | 40,500.00 | 41,200.00 | 40,200.00 | 41,200.00 | 41,200.00 | 15,200 |
| 2025-03-05 | 40,000.00 | 40,700.00 | 40,000.00 | 40,700.00 | 40,700.00 | 9,300 |
| 2025-03-04 | 39,500.00 | 40,000.00 | 39,400.00 | 40,000.00 | 40,000.00 | 5,600 |
| 2025-03-03 | 40,500.00 | 40,600.00 | 39,500.00 | 39,800.00 | 39,800.00 | 12,500 |
| 2025-02-28 | 40,500.00 | 40,500.00 | 39,700.00 | 40,200.00 | 40,200.00 | 7,900 |
| 2025-02-27 | 40,500.00 | 40,900.00 | 40,000.00 | 40,600.00 | 40,600.00 | 25,601 |
| 2025-02-26 | 40,600.00 | 40,900.00 | 40,500.00 | 40,700.00 | 40,700.00 | 4,400 |
| 2025-02-25 | 41,100.00 | 41,200.00 | 40,600.00 | 40,700.00 | 40,700.00 | 9,300 |
| 2025-02-24 | 40,800.00 | 40,900.00 | 40,800.00 | 40,900.00 | 40,900.00 | 12,200 |
| 2025-02-21 | 41,000.00 | 41,100.00 | 40,900.00 | 41,000.00 | 41,000.00 | 11,400 |
| 2025-02-20 | 41,000.00 | 41,100.00 | 41,000.00 | 41,000.00 | 41,000.00 | 11,100 |
| 2025-02-19 | 41,200.00 | 41,200.00 | 40,300.00 | 41,100.00 | 41,100.00 | 14,600 |
| 2025-02-18 | 41,200.00 | 41,300.00 | 40,500.00 | 41,000.00 | 41,000.00 | 12,600 |
| 2025-02-17 | 41,300.00 | 41,400.00 | 41,200.00 | 41,200.00 | 41,200.00 | 13,801 |
| 2025-02-14 | 41,200.00 | 41,300.00 | 41,200.00 | 41,300.00 | 41,300.00 | 11,600 |
| 2025-02-13 | 41,200.00 | 41,200.00 | 41,100.00 | 41,200.00 | 41,200.00 | 12,501 |
| 2025-02-12 | 41,000.00 | 41,100.00 | 40,900.00 | 41,000.00 | 41,000.00 | 12,800 |
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.