Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/4/2009	+0.10 / +0.27%	34.50	39.30	34.30	36.80	36.80	31.78	540,000
11/3/2009	-2.40 / -6.14%	39.50	39.50	36.70	36.70	36.70	31.69	40,400
11/2/2009	-2.80 / -6.68%	43.90	43.90	39.10	39.10	39.10	33.76	54,900
10/30/2009	+0.70 / +1.70%	43.60	43.60	40.00	41.90	41.90	36.18	59,700
10/29/2009	-1.60 / -3.74%	40.80	42.00	40.80	41.20	41.20	35.58	94,800
10/28/2009	-2.20 / -4.89%	46.00	46.50	42.60	42.80	42.80	36.96	120,500
10/27/2009	-26.40 / -36.97%	47.50	47.50	42.50	45.00	45.00	38.86	366,900
10/26/2009	-2.60 / -3.51%	71.50	77.00	71.40	71.40	71.40	38.28	195,800
10/23/2009	+1.40 / +1.93%	76.80	77.30	70.10	74.00	74.00	39.68	437,800
10/22/2009	+5.10 / +7.56%	70.00	72.60	68.00	72.60	72.60	38.93	450,100
10/21/2009	+0.50 / +0.75%	70.10	70.10	67.00	67.50	67.50	36.19	421,700
10/20/2009	+1.00 / +1.52%	67.00	67.00	65.00	67.00	67.00	35.93	400,300
10/19/2009	-4.00 / -5.71%	70.50	70.50	65.60	66.00	66.00	35.39	251,800
10/16/2009	+3.80 / +5.74%	70.80	70.80	67.50	70.00	70.00	37.53	457,800
10/15/2009	+4.30 / +6.95%	66.20	66.20	66.20	66.20	66.20	35.50	156,500
10/14/2009	+4.70 / +8.22%	61.90	61.90	61.90	61.90	61.90	33.19	404,900
10/13/2009	-2.80 / -4.67%	60.00	60.00	57.20	57.20	57.20	30.67	150,200
10/12/2009	-0.20 / -0.33%	64.00	64.20	60.00	60.00	60.00	32.17	164,000
10/9/2009	+3.80 / +6.74%	59.00	60.20	59.00	60.20	60.20	32.28	116,100
10/8/2009	+3.40 / +6.42%	56.40	56.40	54.00	56.40	56.40	30.24	140,400
10/7/2009	+4.00 / +8.16%	49.60	53.00	49.60	53.00	53.00	28.42	184,100
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

<<Previous 26 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