Kido Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 55,200.00 | 56,400.00 | 55,000.00 | 55,600.00 | 53,663.09 | 874,200 |
| 2024-08-20 | 55,000.00 | 55,500.00 | 54,500.00 | 55,500.00 | 53,566.58 | 874,000 |
| 2024-08-19 | 54,600.00 | 55,400.00 | 54,600.00 | 54,900.00 | 52,987.48 | 2,344,300 |
| 2024-08-16 | 54,800.00 | 55,400.00 | 54,000.00 | 55,400.00 | 53,470.06 | 762,500 |
| 2024-08-15 | 55,200.00 | 55,200.00 | 54,200.00 | 54,500.00 | 52,601.41 | 3,232,500 |
| 2024-08-14 | 54,900.00 | 55,400.00 | 54,200.00 | 55,200.00 | 53,277.03 | 9,489,590 |
| 2024-08-13 | 55,200.00 | 55,200.00 | 54,300.00 | 55,100.00 | 53,180.51 | 1,497,500 |
| 2024-08-12 | 55,500.00 | 55,500.00 | 54,600.00 | 55,300.00 | 53,373.54 | 2,462,277 |
| 2024-08-09 | 54,900.00 | 55,500.00 | 54,100.00 | 55,500.00 | 53,566.58 | 3,611,978 |
| 2024-08-08 | 55,300.00 | 55,300.00 | 54,100.00 | 55,000.00 | 53,084.00 | 1,226,000 |
| 2024-08-07 | 56,200.00 | 56,200.00 | 55,100.00 | 55,300.00 | 53,373.54 | 1,977,900 |
| 2024-08-06 | 56,400.00 | 56,400.00 | 55,500.00 | 56,400.00 | 54,435.22 | 2,764,300 |
| 2024-08-05 | 57,500.00 | 57,600.00 | 56,400.00 | 56,600.00 | 54,628.26 | 1,164,400 |
| 2024-08-02 | 58,000.00 | 58,000.00 | 56,900.00 | 57,700.00 | 55,689.94 | 826,400 |
| 2024-08-01 | 58,300.00 | 58,300.00 | 57,400.00 | 58,100.00 | 56,076.00 | 742,300 |
| 2024-07-31 | 58,300.00 | 58,500.00 | 57,500.00 | 58,300.00 | 56,269.04 | 1,707,100 |
| 2024-07-30 | 58,700.00 | 58,700.00 | 58,300.00 | 58,300.00 | 56,269.04 | 2,877,500 |
| 2024-07-29 | 58,600.00 | 59,000.00 | 58,000.00 | 58,300.00 | 56,269.04 | 3,283,507 |
| 2024-07-26 | 56,200.00 | 58,000.00 | 55,700.00 | 58,000.00 | 55,979.49 | 11,980,490 |
| 2024-07-25 | 56,300.00 | 56,300.00 | 55,900.00 | 56,200.00 | 54,242.19 | 8,476,210 |
| 2024-07-24 | 56,300.00 | 56,400.00 | 55,900.00 | 56,300.00 | 54,338.71 | 641,000 |
| 2024-07-23 | 56,400.00 | 56,500.00 | 55,700.00 | 56,400.00 | 54,435.22 | 12,225,430 |
| 2024-07-22 | 56,500.00 | 56,500.00 | 56,100.00 | 56,500.00 | 54,531.74 | 2,775,600 |
| 2024-07-19 | 56,400.00 | 56,600.00 | 56,300.00 | 56,500.00 | 54,531.74 | 1,441,400 |
| 2024-07-18 | 56,500.00 | 56,600.00 | 56,000.00 | 56,600.00 | 54,628.26 | 725,500 |
| 2024-07-17 | 56,600.00 | 56,700.00 | 56,100.00 | 56,300.00 | 54,338.71 | 758,400 |
| 2024-07-16 | 56,600.00 | 56,700.00 | 56,200.00 | 56,700.00 | 54,724.77 | 783,200 |
| 2024-07-15 | 56,900.00 | 56,900.00 | 56,200.00 | 56,700.00 | 54,724.77 | 721,300 |
| 2024-07-12 | 56,700.00 | 56,900.00 | 55,900.00 | 56,800.00 | 54,821.29 | 719,700 |
| 2024-07-11 | 57,100.00 | 57,100.00 | 56,100.00 | 56,800.00 | 54,821.29 | 711,300 |
| 2024-07-10 | 57,200.00 | 57,300.00 | 56,400.00 | 56,900.00 | 54,917.81 | 797,000 |
| 2024-07-09 | 56,700.00 | 57,100.00 | 56,400.00 | 57,100.00 | 55,110.84 | 1,781,400 |
| 2024-07-08 | 57,300.00 | 57,300.00 | 56,400.00 | 56,400.00 | 54,435.22 | 1,668,500 |
| 2024-07-05 | 57,100.00 | 57,100.00 | 56,500.00 | 57,000.00 | 55,014.32 | 736,900 |
| 2024-07-04 | 57,500.00 | 57,500.00 | 56,700.00 | 56,700.00 | 54,724.77 | 822,900 |
| 2024-07-03 | 57,500.00 | 57,600.00 | 56,700.00 | 57,100.00 | 55,110.84 | 791,900 |
| 2024-07-02 | 55,900.00 | 57,000.00 | 55,100.00 | 57,000.00 | 55,014.32 | 3,851,800 |
| 2024-07-01 | 55,000.00 | 55,500.00 | 54,100.00 | 55,500.00 | 53,566.58 | 691,100 |
| 2024-06-28 | 55,900.00 | 55,900.00 | 54,300.00 | 55,000.00 | 53,084.00 | 3,550,500 |
| 2024-06-27 | 57,200.00 | 57,400.00 | 55,000.00 | 55,000.00 | 53,084.00 | 632,300 |
| 2024-06-26 | 57,900.00 | 57,900.00 | 56,800.00 | 57,300.00 | 55,303.87 | 714,200 |
| 2024-06-25 | 57,600.00 | 58,000.00 | 57,300.00 | 57,900.00 | 55,882.97 | 756,800 |
| 2024-06-24 | 58,400.00 | 59,400.00 | 54,800.00 | 58,000.00 | 55,979.49 | 1,559,400 |
| 2024-06-21 | 58,600.00 | 59,700.00 | 57,800.00 | 58,400.00 | 56,365.55 | 1,057,000 |
| 2024-06-20 | 58,300.00 | 58,600.00 | 57,600.00 | 58,400.00 | 56,365.55 | 778,300 |
| 2024-06-19 | 59,800.00 | 59,800.00 | 58,200.00 | 58,400.00 | 56,365.55 | 841,000 |
| 2024-06-18 | 59,800.00 | 60,300.00 | 59,300.00 | 59,600.00 | 57,523.75 | 788,600 |
| 2024-06-17 | 60,900.00 | 60,900.00 | 59,500.00 | 60,000.00 | 57,909.81 | 884,100 |
| 2024-06-14 | 62,100.00 | 62,100.00 | 60,100.00 | 60,900.00 | 58,778.46 | 1,006,800 |
| 2024-06-13 | 64,300.00 | 64,300.00 | 61,800.00 | 62,200.00 | 60,033.17 | 977,900 |
| 2024-06-12 | 64,999.99 | 65,699.99 | 64,999.99 | 65,399.99 | 58,217.27 | 903,392 |
| 2024-06-11 | 65,299.99 | 65,599.99 | 64,799.99 | 64,999.99 | 57,861.20 | 4,188,758 |
| 2024-06-10 | 65,899.99 | 66,199.99 | 64,999.99 | 65,299.99 | 58,128.25 | 1,166,971 |
| 2024-06-07 | 65,599.99 | 65,799.99 | 64,999.99 | 65,699.99 | 58,484.32 | 5,157,204 |
| 2024-06-06 | 65,999.99 | 65,999.99 | 65,199.99 | 65,599.99 | 58,395.30 | 992,300 |
| 2024-06-05 | 65,499.99 | 65,999.99 | 65,399.99 | 65,999.99 | 58,751.37 | 963,676 |
| 2024-06-04 | 65,699.99 | 65,699.99 | 64,599.99 | 65,399.99 | 58,217.27 | 907,403 |
| 2024-06-03 | 65,699.99 | 65,699.99 | 64,899.99 | 65,299.99 | 58,128.25 | 2,787,807 |
| 2024-05-31 | 65,499.99 | 65,499.99 | 64,999.99 | 64,999.99 | 57,861.20 | 900,681 |
| 2024-05-30 | 65,499.99 | 65,499.99 | 64,899.99 | 65,299.99 | 58,128.25 | 888,754 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-13 | 1,200.0000 VND |
| 2024-10-14 | 600.0000 VND |
| 2024-01-11 | 999.9998 VND |
| 2022-08-19 | 599.9999 VND |
| 2022-04-19 | 599.9999 VND |
| 2021-08-23 | 599.9999 VND |
| 2020-12-17 | 999.9998 VND |
| 2020-08-27 | 1,599.9997 VND |
| 2019-11-29 | 999.9998 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.