Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/26/2009	-2.60 / -3.51%	71.50	77.00	71.40	71.40	71.40	19.14	195,800
10/23/2009	+1.40 / +1.93%	76.80	77.30	70.10	74.00	74.00	19.84	437,800
10/22/2009	+5.10 / +7.56%	70.00	72.60	68.00	72.60	72.60	19.46	450,100
10/21/2009	+0.50 / +0.75%	70.10	70.10	67.00	67.50	67.50	18.10	421,700
10/20/2009	+1.00 / +1.52%	67.00	67.00	65.00	67.00	67.00	17.96	400,300
10/19/2009	-4.00 / -5.71%	70.50	70.50	65.60	66.00	66.00	17.69	251,800
10/16/2009	+3.80 / +5.74%	70.80	70.80	67.50	70.00	70.00	18.77	457,800
10/15/2009	+4.30 / +6.95%	66.20	66.20	66.20	66.20	66.20	17.75	156,500
10/14/2009	+4.70 / +8.22%	61.90	61.90	61.90	61.90	61.90	16.60	404,900
10/13/2009	-2.80 / -4.67%	60.00	60.00	57.20	57.20	57.20	15.34	150,200
10/12/2009	-0.20 / -0.33%	64.00	64.20	60.00	60.00	60.00	16.09	164,000
10/9/2009	+3.80 / +6.74%	59.00	60.20	59.00	60.20	60.20	16.14	116,100
10/8/2009	+3.40 / +6.42%	56.40	56.40	54.00	56.40	56.40	15.12	140,400
10/7/2009	+4.00 / +8.16%	49.60	53.00	49.60	53.00	53.00	14.21	184,100
10/6/2009	-3.00 / -5.77%	50.00	50.50	48.50	49.00	49.00	13.14	50,700
10/5/2009	-2.40 / -4.41%	55.00	55.00	51.50	52.00	52.00	13.94	13,000
10/2/2009	-1.60 / -2.86%	52.40	54.40	52.30	54.40	54.40	14.58	29,200
10/1/2009	-0.50 / -0.88%	56.00	57.90	55.50	56.00	56.00	15.01	26,200
9/30/2009	-3.20 / -5.36%	60.50	60.50	56.00	56.50	56.50	15.15	25,200
9/29/2009	+1.80 / +3.11%	60.00	61.00	58.20	59.70	59.70	16.01	23,200
9/28/2009	-0.10 / -0.17%	58.00	58.50	57.50	57.90	57.90	15.52	26,700
9/25/2009	+2.00 / +3.57%	56.00	58.00	56.00	58.00	58.00	15.55	34,600
9/24/2009	0.00 / 0.00%	56.00	57.00	55.50	56.00	56.00	15.01	16,700
9/23/2009	+1.00 / +1.82%	56.50	57.00	55.00	56.00	56.00	15.01	68,600
9/22/2009	-2.50 / -4.35%	56.50	56.80	55.00	55.00	55.00	14.75	47,700
9/21/2009	-0.10 / -0.17%	61.90	61.90	56.10	57.50	57.50	15.42	48,700
9/18/2009	-1.60 / -2.70%	62.90	62.90	56.10	57.60	57.60	15.44	20,600
9/17/2009	+3.20 / +5.71%	59.00	59.20	58.50	59.20	59.20	15.87	86,800
9/16/2009	+3.20 / +6.06%	55.00	56.00	53.50	56.00	56.00	15.01	84,700
9/15/2009	+1.30 / +2.52%	52.90	53.00	51.50	52.80	52.80	14.16	89,600

<<Previous 19 days Next 30 days>>

BKC News

02/11	BKC: Financial Statement Quarter 3/2020
21/10	BKC: Financial Statement Quarter 3/2020
28/08	BKC: Explanation for the difference in profit after tax of the first 06 months of 2020
26/08	BKC: Change in personnel
26/08	BKC: Change in Information Disclosure Officer