KSFinance Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 74,500.00 | 75,200.00 | 74,500.00 | 74,900.00 | 74,900.00 | 102,824 |
| 2026-10-15 | 74,800.00 | 75,000.00 | 73,900.00 | 74,500.00 | 74,500.00 | 93,515 |
| 2026-10-14 | 74,900.00 | 75,400.00 | 74,300.00 | 74,800.00 | 74,800.00 | 114,488 |
| 2026-10-13 | 75,700.00 | 75,700.00 | 74,400.00 | 74,900.00 | 74,900.00 | 82,971 |
| 2026-10-12 | 75,900.00 | 75,900.00 | 74,600.00 | 75,400.00 | 75,400.00 | 106,112 |
| 2026-10-09 | 75,900.00 | 75,900.00 | 75,000.00 | 75,600.00 | 75,600.00 | 127,749 |
| 2026-10-08 | 76,000.00 | 76,000.00 | 75,400.00 | 75,400.00 | 75,400.00 | 94,849 |
| 2026-10-07 | 76,200.00 | 76,200.00 | 75,200.00 | 75,500.00 | 75,500.00 | 98,039 |
| 2026-10-06 | 75,600.00 | 76,700.00 | 75,100.00 | 75,700.00 | 75,700.00 | 71,033 |
| 2026-10-05 | 76,000.00 | 76,400.00 | 75,500.00 | 76,100.00 | 76,100.00 | 96,572 |
| 2026-10-02 | 75,900.00 | 76,400.00 | 75,400.00 | 75,900.00 | 75,900.00 | 95,665 |
| 2026-10-01 | 76,000.00 | 76,900.00 | 75,500.00 | 75,700.00 | 75,700.00 | 109,516 |
| 2026-09-30 | 75,700.00 | 78,000.00 | 75,700.00 | 76,000.00 | 76,000.00 | 64,867 |
| 2026-09-29 | 77,700.00 | 77,700.00 | 75,600.00 | 75,600.00 | 75,600.00 | 110,053 |
| 2026-09-28 | 77,000.00 | 77,900.00 | 76,500.00 | 77,000.00 | 77,000.00 | 155,878 |
| 2026-09-25 | 78,500.00 | 78,500.00 | 77,100.00 | 77,200.00 | 77,200.00 | 84,461 |
| 2026-09-24 | 78,700.00 | 78,700.00 | 77,100.00 | 78,000.00 | 78,000.00 | 139,501 |
| 2026-09-23 | 78,300.00 | 78,900.00 | 78,300.00 | 78,500.00 | 78,500.00 | 145,952 |
| 2026-09-22 | 78,900.00 | 79,300.00 | 78,100.00 | 78,300.00 | 78,300.00 | 101,878 |
| 2026-09-21 | 78,800.00 | 79,800.00 | 78,700.00 | 78,800.00 | 78,800.00 | 127,113 |
| 2026-09-18 | 79,800.00 | 79,800.00 | 78,500.00 | 78,900.00 | 78,900.00 | 123,434 |
| 2026-09-17 | 78,800.00 | 80,400.00 | 78,600.00 | 79,500.00 | 79,500.00 | 143,859 |
| 2026-09-16 | 78,100.00 | 78,500.00 | 78,100.00 | 78,400.00 | 78,400.00 | 134,960 |
| 2026-09-15 | 78,700.00 | 78,700.00 | 78,000.00 | 78,400.00 | 78,400.00 | 223,646 |
| 2026-09-14 | 80,000.00 | 80,600.00 | 77,000.00 | 78,200.00 | 78,200.00 | 118,602 |
| 2026-09-11 | 80,400.00 | 80,800.00 | 80,000.00 | 80,000.00 | 80,000.00 | 134,212 |
| 2026-09-10 | 82,200.00 | 82,200.00 | 80,300.00 | 81,300.00 | 81,300.00 | 140,347 |
| 2026-09-09 | 81,300.00 | 82,500.00 | 80,600.00 | 82,400.00 | 82,400.00 | 148,519 |
| 2026-09-08 | 80,800.00 | 81,200.00 | 80,100.00 | 80,300.00 | 80,300.00 | 138,009 |
| 2026-09-07 | 81,600.00 | 83,600.00 | 80,500.00 | 80,500.00 | 80,500.00 | 572,820 |
| 2026-09-04 | 79,700.00 | 81,800.00 | 79,000.00 | 81,500.00 | 81,500.00 | 150,706 |
| 2026-09-03 | 79,900.00 | 79,900.00 | 78,100.00 | 79,000.00 | 79,000.00 | 135,757 |
| 2026-08-28 | 78,600.00 | 79,100.00 | 78,400.00 | 78,500.00 | 78,500.00 | 123,373 |
| 2026-08-27 | 78,500.00 | 78,700.00 | 77,600.00 | 78,400.00 | 78,400.00 | 127,705 |
| 2026-08-26 | 78,700.00 | 78,700.00 | 78,000.00 | 78,000.00 | 78,000.00 | 123,700 |
| 2026-08-25 | 78,700.00 | 78,700.00 | 78,000.00 | 78,300.00 | 78,300.00 | 130,422 |
| 2026-08-24 | 79,900.00 | 79,900.00 | 78,100.00 | 78,200.00 | 78,200.00 | 90,505 |
| 2026-08-21 | 78,100.00 | 78,700.00 | 77,000.00 | 78,500.00 | 78,500.00 | 129,908 |
| 2026-08-20 | 78,700.00 | 78,700.00 | 77,000.00 | 78,100.00 | 78,100.00 | 79,976 |
| 2026-08-19 | 79,100.00 | 79,200.00 | 77,400.00 | 77,400.00 | 77,400.00 | 96,225 |
| 2026-08-18 | 80,000.00 | 80,000.00 | 74,800.00 | 79,000.00 | 79,000.00 | 875,795 |
| 2026-08-17 | 79,500.00 | 79,600.00 | 78,100.00 | 79,200.00 | 79,200.00 | 77,721 |
| 2026-08-14 | 79,800.00 | 80,100.00 | 78,100.00 | 79,000.00 | 79,000.00 | 137,670 |
| 2026-08-13 | 81,400.00 | 81,600.00 | 79,600.00 | 80,000.00 | 80,000.00 | 857,400 |
| 2026-08-12 | 81,000.00 | 81,500.00 | 80,800.00 | 80,900.00 | 80,900.00 | 135,373 |
| 2026-08-11 | 81,000.00 | 81,900.00 | 80,300.00 | 80,300.00 | 80,300.00 | 140,052 |
| 2026-08-10 | 80,700.00 | 81,200.00 | 79,700.00 | 80,100.00 | 80,100.00 | 99,276 |
| 2026-08-07 | 81,900.00 | 82,400.00 | 80,200.00 | 80,600.00 | 80,600.00 | 170,710 |
| 2026-08-06 | 82,300.00 | 83,300.00 | 81,500.00 | 82,100.00 | 82,100.00 | 122,844 |
| 2026-08-05 | 80,400.00 | 85,000.00 | 80,400.00 | 82,300.00 | 82,300.00 | 234,888 |
| 2026-08-04 | 80,400.00 | 82,000.00 | 78,900.00 | 80,400.00 | 80,400.00 | 172,190 |
| 2026-08-03 | 78,600.00 | 79,600.00 | 77,700.00 | 79,000.00 | 79,000.00 | 145,165 |
| 2026-07-31 | 79,700.00 | 83,700.00 | 78,500.00 | 78,500.00 | 78,500.00 | 170,803 |
| 2026-07-30 | 78,000.00 | 78,700.00 | 77,100.00 | 78,200.00 | 78,200.00 | 112,616 |
| 2026-07-29 | 80,000.00 | 81,500.00 | 77,600.00 | 77,900.00 | 77,900.00 | 197,387 |
| 2026-07-28 | 77,000.00 | 77,600.00 | 75,100.00 | 76,300.00 | 76,300.00 | 148,042 |
| 2026-07-27 | 77,300.00 | 78,400.00 | 77,300.00 | 77,800.00 | 77,800.00 | 150,443 |
| 2026-07-24 | 78,600.00 | 79,600.00 | 77,000.00 | 77,000.00 | 77,000.00 | 152,757 |
| 2026-07-23 | 75,100.00 | 78,300.00 | 75,100.00 | 78,300.00 | 78,300.00 | 156,320 |
| 2026-07-22 | 79,600.00 | 80,000.00 | 76,000.00 | 78,000.00 | 78,000.00 | 159,147 |
Page 1 of 2 · 62 trading daysOlder →
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.