KSFinance Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 40,900.00 | 41,000.00 | 40,900.00 | 41,000.00 | 41,000.00 | 16,001 |
| 2025-02-10 | 40,800.00 | 41,000.00 | 40,800.00 | 40,900.00 | 40,900.00 | 14,200 |
| 2025-02-07 | 40,700.00 | 40,800.00 | 40,600.00 | 40,800.00 | 40,800.00 | 18,500 |
| 2025-02-06 | 40,600.00 | 40,800.00 | 40,600.00 | 40,800.00 | 40,800.00 | 20,700 |
| 2025-02-05 | 40,500.00 | 40,600.00 | 40,200.00 | 40,600.00 | 40,600.00 | 16,200 |
| 2025-02-04 | 40,600.00 | 40,600.00 | 40,500.00 | 40,500.00 | 40,500.00 | 14,400 |
| 2025-02-03 | 40,500.00 | 40,600.00 | 40,400.00 | 40,600.00 | 40,600.00 | 16,601 |
| 2025-01-24 | 40,500.00 | 40,500.00 | 40,300.00 | 40,500.00 | 40,500.00 | 23,300 |
| 2025-01-23 | 40,500.00 | 40,600.00 | 40,500.00 | 40,600.00 | 40,600.00 | 17,200 |
| 2025-01-22 | 40,300.00 | 40,500.00 | 40,200.00 | 40,500.00 | 40,500.00 | 13,700 |
| 2025-01-21 | 40,400.00 | 40,500.00 | 40,300.00 | 40,400.00 | 40,400.00 | 17,300 |
| 2025-01-20 | 40,500.00 | 40,600.00 | 40,300.00 | 40,400.00 | 40,400.00 | 20,200 |
| 2025-01-17 | 40,400.00 | 40,500.00 | 40,300.00 | 40,500.00 | 40,500.00 | 17,400 |
| 2025-01-16 | 40,300.00 | 40,400.00 | 40,200.00 | 40,400.00 | 40,400.00 | 18,200 |
| 2025-01-15 | 40,200.00 | 40,300.00 | 40,200.00 | 40,300.00 | 40,300.00 | 18,200 |
| 2025-01-14 | 40,200.00 | 40,200.00 | 40,100.00 | 40,100.00 | 40,100.00 | 19,300 |
| 2025-01-13 | 40,200.00 | 40,300.00 | 40,100.00 | 40,100.00 | 40,100.00 | 18,500 |
| 2025-01-10 | 40,400.00 | 40,400.00 | 40,100.00 | 40,200.00 | 40,200.00 | 19,900 |
| 2025-01-09 | 40,300.00 | 40,400.00 | 40,200.00 | 40,200.00 | 40,200.00 | 18,100 |
| 2025-01-08 | 40,300.00 | 40,300.00 | 40,100.00 | 40,300.00 | 40,300.00 | 16,700 |
| 2025-01-07 | 40,300.00 | 40,400.00 | 40,300.00 | 40,300.00 | 40,300.00 | 19,000 |
| 2025-01-06 | 40,400.00 | 40,500.00 | 40,300.00 | 40,300.00 | 40,300.00 | 15,100 |
| 2025-01-03 | 40,500.00 | 40,600.00 | 40,400.00 | 40,400.00 | 40,400.00 | 19,400 |
| 2025-01-02 | 40,400.00 | 40,600.00 | 40,400.00 | 40,600.00 | 40,600.00 | 8,700 |
| 2024-12-31 | 40,400.00 | 40,500.00 | 40,400.00 | 40,500.00 | 40,500.00 | 16,800 |
| 2024-12-30 | 40,500.00 | 40,500.00 | 40,300.00 | 40,400.00 | 40,400.00 | 20,700 |
| 2024-12-27 | 40,500.00 | 40,600.00 | 40,400.00 | 40,500.00 | 40,500.00 | 17,700 |
| 2024-12-26 | 40,500.00 | 40,500.00 | 40,300.00 | 40,500.00 | 40,500.00 | 24,400 |
| 2024-12-25 | 40,500.00 | 40,500.00 | 40,200.00 | 40,400.00 | 40,400.00 | 21,200 |
| 2024-12-24 | 40,400.00 | 40,500.00 | 40,400.00 | 40,400.00 | 40,400.00 | 18,800 |
| 2024-12-23 | 40,500.00 | 40,700.00 | 40,300.00 | 40,400.00 | 40,400.00 | 20,600 |
| 2024-12-20 | 40,400.00 | 40,500.00 | 40,400.00 | 40,500.00 | 40,500.00 | 17,900 |
| 2024-12-19 | 40,500.00 | 40,500.00 | 40,300.00 | 40,400.00 | 40,400.00 | 21,000 |
| 2024-12-18 | 40,500.00 | 40,700.00 | 40,400.00 | 40,500.00 | 40,500.00 | 17,900 |
| 2024-12-17 | 40,600.00 | 40,600.00 | 40,500.00 | 40,500.00 | 40,500.00 | 21,100 |
| 2024-12-16 | 40,400.00 | 40,600.00 | 40,400.00 | 40,600.00 | 40,600.00 | 23,300 |
| 2024-12-13 | 40,400.00 | 40,600.00 | 40,400.00 | 40,400.00 | 40,400.00 | 18,700 |
| 2024-12-12 | 40,400.00 | 40,600.00 | 40,200.00 | 40,500.00 | 40,500.00 | 21,000 |
| 2024-12-11 | 40,300.00 | 40,400.00 | 40,100.00 | 40,400.00 | 40,400.00 | 20,113 |
| 2024-12-10 | 40,600.00 | 40,600.00 | 40,000.00 | 40,000.00 | 40,000.00 | 25,900 |
| 2024-12-09 | 40,500.00 | 40,600.00 | 40,400.00 | 40,600.00 | 40,600.00 | 21,900 |
| 2024-12-06 | 40,700.00 | 40,800.00 | 40,500.00 | 40,500.00 | 40,500.00 | 20,300 |
| 2024-12-05 | 40,500.00 | 40,700.00 | 40,500.00 | 40,700.00 | 40,700.00 | 23,205 |
| 2024-12-04 | 40,600.00 | 40,600.00 | 40,400.00 | 40,500.00 | 40,500.00 | 21,053 |
| 2024-12-03 | 40,600.00 | 40,700.00 | 40,500.00 | 40,600.00 | 40,600.00 | 19,400 |
| 2024-12-02 | 40,800.00 | 40,800.00 | 40,500.00 | 40,600.00 | 40,600.00 | 16,053 |
| 2024-11-29 | 40,600.00 | 40,800.00 | 40,500.00 | 40,800.00 | 40,800.00 | 21,500 |
| 2024-11-28 | 40,700.00 | 40,700.00 | 40,400.00 | 40,600.00 | 40,600.00 | 19,700 |
| 2024-11-27 | 40,800.00 | 40,800.00 | 40,600.00 | 40,700.00 | 40,700.00 | 22,600 |
| 2024-11-26 | 40,700.00 | 41,000.00 | 40,700.00 | 40,800.00 | 40,800.00 | 19,300 |
| 2024-11-25 | 40,600.00 | 40,800.00 | 40,500.00 | 40,700.00 | 40,700.00 | 22,500 |
| 2024-11-22 | 40,700.00 | 40,800.00 | 40,300.00 | 40,600.00 | 40,600.00 | 19,200 |
| 2024-11-21 | 40,600.00 | 40,700.00 | 40,400.00 | 40,700.00 | 40,700.00 | 21,300 |
| 2024-11-20 | 40,300.00 | 40,600.00 | 40,300.00 | 40,500.00 | 40,500.00 | 18,808 |
| 2024-11-19 | 40,600.00 | 40,600.00 | 40,400.00 | 40,400.00 | 40,400.00 | 16,503 |
| 2024-11-18 | 40,400.00 | 40,600.00 | 40,400.00 | 40,600.00 | 40,600.00 | 18,300 |
| 2024-11-15 | 40,400.00 | 40,500.00 | 40,400.00 | 40,400.00 | 40,400.00 | 21,900 |
| 2024-11-14 | 40,600.00 | 40,700.00 | 40,400.00 | 40,400.00 | 40,400.00 | 19,211 |
| 2024-11-13 | 40,500.00 | 40,600.00 | 40,400.00 | 40,600.00 | 40,600.00 | 19,500 |
| 2024-11-12 | 40,500.00 | 40,700.00 | 40,500.00 | 40,500.00 | 40,500.00 | 21,500 |
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.