Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/8/2009	-1.60 / -5.54%	28.50	29.30	27.30	27.30	27.30	23.57	18,700
12/7/2009	+0.40 / +1.40%	28.40	29.40	28.40	28.90	28.90	24.95	23,100
12/4/2009	+0.70 / +2.52%	29.00	29.00	27.70	28.50	28.50	24.61	42,200
12/3/2009	-0.80 / -2.80%	28.70	29.00	27.50	27.80	27.80	24.00	47,800
12/2/2009	-2.30 / -7.44%	31.00	31.00	28.60	28.60	28.60	24.70	42,400
12/1/2009	+0.90 / +3.00%	30.00	30.90	29.00	30.90	30.90	26.68	102,400
11/30/2009	+1.90 / +6.76%	28.20	30.00	28.00	30.00	30.00	25.90	63,000
11/27/2009	-2.10 / -6.95%	28.10	30.40	28.10	28.10	28.10	24.26	139,900
11/26/2009	-2.10 / -6.50%	30.20	30.50	30.20	30.20	30.20	26.08	75,500
11/25/2009	-2.10 / -6.10%	33.20	33.20	32.30	32.30	32.30	27.89	96,100
11/24/2009	-1.10 / -3.10%	35.80	36.10	33.80	34.40	34.40	29.70	85,000
11/23/2009	-1.90 / -5.08%	38.00	38.00	35.30	35.50	35.50	30.65	65,100
11/20/2009	+0.20 / +0.54%	38.60	38.60	36.80	37.40	37.40	32.29	154,600
11/19/2009	+1.60 / +4.49%	36.00	37.20	36.00	37.20	37.20	32.12	394,900
11/18/2009	+0.60 / +1.71%	34.30	35.80	33.80	35.60	35.60	30.74	89,700
11/17/2009	0.00 / 0.00%	35.30	36.00	34.10	35.00	35.00	30.22	76,700
11/16/2009	-0.70 / -1.96%	35.00	36.00	34.10	35.00	35.00	30.22	45,700
11/13/2009	-0.30 / -0.83%	34.30	35.90	34.10	35.70	35.70	30.83	34,300
11/12/2009	0.00 / 0.00%	36.00	36.50	35.00	36.00	36.00	31.09	92,900
11/11/2009	0.00 / 0.00%	36.00	37.00	33.70	36.00	36.00	31.09	87,900
11/10/2009	-2.10 / -5.51%	36.10	38.00	35.70	36.00	36.00	31.09	321,800
11/9/2009	-2.20 / -5.46%	40.00	40.90	38.10	38.10	38.10	32.90	65,900
11/6/2009	+1.60 / +4.13%	41.40	41.40	39.20	40.30	40.30	34.80	200,700
11/5/2009	+1.90 / +5.16%	38.50	38.70	38.00	38.70	38.70	33.42	267,700
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

<<Previous 30 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