Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/6/2009	-3.00 / -5.77%	50.00	50.50	48.50	49.00	49.00	26.27	50,700
10/5/2009	-2.40 / -4.41%	55.00	55.00	51.50	52.00	52.00	27.88	13,000
10/2/2009	-1.60 / -2.86%	52.40	54.40	52.30	54.40	54.40	29.17	29,200
10/1/2009	-0.50 / -0.88%	56.00	57.90	55.50	56.00	56.00	30.03	26,200
9/30/2009	-3.20 / -5.36%	60.50	60.50	56.00	56.50	56.50	30.30	25,200
9/29/2009	+1.80 / +3.11%	60.00	61.00	58.20	59.70	59.70	32.01	23,200
9/28/2009	-0.10 / -0.17%	58.00	58.50	57.50	57.90	57.90	31.05	26,700
9/25/2009	+2.00 / +3.57%	56.00	58.00	56.00	58.00	58.00	31.10	34,600
9/24/2009	0.00 / 0.00%	56.00	57.00	55.50	56.00	56.00	30.03	16,700
9/23/2009	+1.00 / +1.82%	56.50	57.00	55.00	56.00	56.00	30.03	68,600
9/22/2009	-2.50 / -4.35%	56.50	56.80	55.00	55.00	55.00	29.49	47,700
9/21/2009	-0.10 / -0.17%	61.90	61.90	56.10	57.50	57.50	30.83	48,700
9/18/2009	-1.60 / -2.70%	62.90	62.90	56.10	57.60	57.60	30.89	20,600
9/17/2009	+3.20 / +5.71%	59.00	59.20	58.50	59.20	59.20	31.74	86,800
9/16/2009	+3.20 / +6.06%	55.00	56.00	53.50	56.00	56.00	30.03	84,700
9/15/2009	+1.30 / +2.52%	52.90	53.00	51.50	52.80	52.80	28.31	89,600
9/14/2009	+1.50 / +3.00%	50.50	52.40	50.00	51.50	51.50	27.61	42,700
9/11/2009	-2.00 / -3.85%	52.00	52.00	49.50	50.00	50.00	26.81	37,400
9/10/2009	+0.40 / +0.78%	52.20	53.00	51.40	52.00	52.00	27.88	31,800
9/9/2009	+2.90 / +5.95%	51.60	51.60	50.00	51.60	51.60	27.67	133,600
9/8/2009	+1.70 / +3.62%	48.50	48.70	48.00	48.70	48.70	26.11	28,100
9/7/2009	0.00 / 0.00%	47.00	47.00	43.90	47.00	47.00	25.20	53,300
9/4/2009	-3.60 / -7.11%	47.00	49.00	47.00	47.00	47.00	25.20	79,300
9/3/2009	-1.90 / -3.62%	50.00	51.50	49.80	50.60	50.60	27.13	102,700
9/1/2009	+1.00 / +1.94%	54.80	54.80	50.50	52.50	52.50	28.15	137,000
8/31/2009	+3.20 / +6.63%	51.50	51.50	50.00	51.50	51.50	27.61	124,900
8/28/2009	+3.10 / +6.86%	48.30	48.30	46.50	48.30	48.30	25.90	193,400
8/27/2009	+2.90 / +6.86%	45.20	45.20	45.20	45.20	45.20	24.24	5,500
8/26/2009	-0.80 / -1.86%	42.30	42.30	42.30	42.30	42.30	22.68	100
8/25/2009	+2.80 / +6.95%	37.50	43.10	37.50	43.10	43.10	23.11	447,600

<<Previous 5 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