KSFinance Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 40,500.00 | 40,600.00 | 40,200.00 | 40,500.00 | 40,500.00 | 18,400 |
| 2024-11-08 | 40,500.00 | 40,600.00 | 40,400.00 | 40,400.00 | 40,400.00 | 22,000 |
| 2024-11-07 | 40,600.00 | 40,800.00 | 40,500.00 | 40,500.00 | 40,500.00 | 21,200 |
| 2024-11-06 | 40,600.00 | 40,900.00 | 40,600.00 | 40,600.00 | 40,600.00 | 17,900 |
| 2024-11-05 | 40,500.00 | 40,600.00 | 40,400.00 | 40,600.00 | 40,600.00 | 20,603 |
| 2024-11-04 | 40,600.00 | 40,600.00 | 40,400.00 | 40,500.00 | 40,500.00 | 17,800 |
| 2024-11-01 | 40,800.00 | 40,800.00 | 40,600.00 | 40,600.00 | 40,600.00 | 22,500 |
| 2024-10-31 | 40,700.00 | 40,800.00 | 40,600.00 | 40,800.00 | 40,800.00 | 18,900 |
| 2024-10-30 | 40,800.00 | 40,900.00 | 40,700.00 | 40,700.00 | 40,700.00 | 21,100 |
| 2024-10-29 | 40,600.00 | 40,800.00 | 40,600.00 | 40,800.00 | 40,800.00 | 20,200 |
| 2024-10-28 | 40,500.00 | 40,700.00 | 40,500.00 | 40,600.00 | 40,600.00 | 23,900 |
| 2024-10-25 | 40,700.00 | 40,800.00 | 40,500.00 | 40,500.00 | 40,500.00 | 16,201 |
| 2024-10-24 | 40,700.00 | 40,800.00 | 40,500.00 | 40,700.00 | 40,700.00 | 21,400 |
| 2024-10-23 | 40,600.00 | 40,900.00 | 40,500.00 | 40,900.00 | 40,900.00 | 21,000 |
| 2024-10-22 | 40,700.00 | 40,700.00 | 40,500.00 | 40,600.00 | 40,600.00 | 22,000 |
| 2024-10-21 | 40,700.00 | 40,700.00 | 40,400.00 | 40,600.00 | 40,600.00 | 20,500 |
| 2024-10-18 | 40,600.00 | 40,700.00 | 40,500.00 | 40,700.00 | 40,700.00 | 21,400 |
| 2024-10-17 | 40,500.00 | 40,600.00 | 40,400.00 | 40,600.00 | 40,600.00 | 17,900 |
| 2024-10-16 | 40,500.00 | 40,600.00 | 39,800.00 | 40,500.00 | 40,500.00 | 22,000 |
| 2024-10-15 | 40,600.00 | 40,600.00 | 40,400.00 | 40,500.00 | 40,500.00 | 19,300 |
| 2024-10-14 | 40,600.00 | 40,800.00 | 40,500.00 | 40,600.00 | 40,600.00 | 16,100 |
| 2024-10-11 | 40,300.00 | 40,700.00 | 40,300.00 | 40,600.00 | 40,600.00 | 18,900 |
| 2024-10-10 | 40,600.00 | 40,700.00 | 40,500.00 | 40,600.00 | 40,600.00 | 20,801 |
| 2024-10-09 | 40,600.00 | 40,700.00 | 40,500.00 | 40,600.00 | 40,600.00 | 19,400 |
| 2024-10-08 | 40,500.00 | 40,700.00 | 40,500.00 | 40,600.00 | 40,600.00 | 10,900 |
| 2024-10-07 | 40,400.00 | 40,600.00 | 40,400.00 | 40,500.00 | 40,500.00 | 20,500 |
| 2024-10-04 | 40,500.00 | 40,600.00 | 40,300.00 | 40,400.00 | 40,400.00 | 15,300 |
| 2024-10-03 | 40,600.00 | 40,700.00 | 40,500.00 | 40,500.00 | 40,500.00 | 21,700 |
| 2024-10-02 | 40,500.00 | 40,600.00 | 40,400.00 | 40,600.00 | 40,600.00 | 18,605 |
| 2024-10-01 | 40,600.00 | 40,600.00 | 40,500.00 | 40,500.00 | 40,500.00 | 21,200 |
| 2024-09-30 | 40,500.00 | 40,600.00 | 40,400.00 | 40,600.00 | 40,600.00 | 18,800 |
| 2024-09-27 | 40,500.00 | 40,500.00 | 40,300.00 | 40,500.00 | 40,500.00 | 18,200 |
| 2024-09-26 | 40,700.00 | 40,700.00 | 40,400.00 | 40,500.00 | 40,500.00 | 15,700 |
| 2024-09-25 | 40,700.00 | 40,800.00 | 40,600.00 | 40,700.00 | 40,700.00 | 20,900 |
| 2024-09-24 | 40,600.00 | 40,800.00 | 40,500.00 | 40,700.00 | 40,700.00 | 15,700 |
| 2024-09-23 | 40,500.00 | 40,600.00 | 40,400.00 | 40,600.00 | 40,600.00 | 119,400 |
| 2024-09-20 | 40,600.00 | 40,700.00 | 40,500.00 | 40,500.00 | 40,500.00 | 20,400 |
| 2024-09-19 | 40,800.00 | 40,800.00 | 40,500.00 | 40,600.00 | 40,600.00 | 18,800 |
| 2024-09-18 | 40,700.00 | 40,900.00 | 40,600.00 | 40,800.00 | 40,800.00 | 18,300 |
| 2024-09-17 | 40,600.00 | 40,600.00 | 40,400.00 | 40,600.00 | 40,600.00 | 20,100 |
| 2024-09-16 | 40,600.00 | 40,700.00 | 40,500.00 | 40,600.00 | 40,600.00 | 15,605 |
| 2024-09-13 | 40,600.00 | 40,600.00 | 40,400.00 | 40,600.00 | 40,600.00 | 14,200 |
| 2024-09-12 | 40,400.00 | 40,600.00 | 40,400.00 | 40,600.00 | 40,600.00 | 18,200 |
| 2024-09-11 | 40,300.00 | 40,400.00 | 40,200.00 | 40,400.00 | 40,400.00 | 22,700 |
| 2024-09-10 | 40,400.00 | 40,500.00 | 40,300.00 | 40,300.00 | 40,300.00 | 17,300 |
| 2024-09-09 | 40,300.00 | 40,400.00 | 40,300.00 | 40,300.00 | 40,300.00 | 19,800 |
| 2024-09-06 | 40,400.00 | 40,500.00 | 40,100.00 | 40,200.00 | 40,200.00 | 21,504 |
| 2024-09-05 | 40,500.00 | 40,600.00 | 40,400.00 | 40,400.00 | 40,400.00 | 18,105 |
| 2024-09-04 | 40,400.00 | 40,500.00 | 40,400.00 | 40,500.00 | 40,500.00 | 20,400 |
| 2024-08-30 | 40,700.00 | 40,700.00 | 40,500.00 | 40,500.00 | 40,500.00 | 14,200 |
| 2024-08-29 | 40,600.00 | 40,700.00 | 40,400.00 | 40,700.00 | 40,700.00 | 21,900 |
| 2024-08-28 | 40,500.00 | 40,600.00 | 40,500.00 | 40,600.00 | 40,600.00 | 16,800 |
| 2024-08-27 | 40,600.00 | 40,600.00 | 40,400.00 | 40,500.00 | 40,500.00 | 21,900 |
| 2024-08-26 | 40,500.00 | 40,600.00 | 40,400.00 | 40,500.00 | 40,500.00 | 19,303 |
| 2024-08-23 | 40,600.00 | 40,600.00 | 40,400.00 | 40,500.00 | 40,500.00 | 20,100 |
| 2024-08-22 | 40,500.00 | 40,700.00 | 40,400.00 | 40,700.00 | 40,700.00 | 23,305 |
| 2024-08-21 | 40,600.00 | 40,600.00 | 40,400.00 | 40,400.00 | 40,400.00 | 18,000 |
| 2024-08-20 | 40,600.00 | 40,700.00 | 40,400.00 | 40,600.00 | 40,600.00 | 19,900 |
| 2024-08-19 | 40,500.00 | 40,600.00 | 40,400.00 | 40,600.00 | 40,600.00 | 20,900 |
| 2024-08-16 | 40,300.00 | 40,500.00 | 40,300.00 | 40,500.00 | 40,500.00 | 18,800 |
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.