Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/4/2010	-0.70 / -2.26%	30.10	31.30	30.10	30.30	30.30	26.16	43,100
6/3/2010	+0.30 / +0.98%	32.00	32.20	30.00	31.00	31.00	26.77	94,700
6/2/2010	-0.50 / -1.60%	31.00	31.40	30.30	30.70	30.70	26.51	47,400
6/1/2010	-0.50 / -1.58%	31.10	31.80	30.70	31.20	31.20	26.94	55,700
5/31/2010	-0.60 / -1.86%	32.00	32.90	31.60	31.70	31.70	27.37	47,200
5/28/2010	+2.10 / +6.95%	32.30	32.30	31.80	32.30	32.30	27.89	135,200
5/27/2010	-0.70 / -2.27%	30.10	30.50	29.50	30.20	30.20	26.08	32,100
5/26/2010	+2.10 / +7.29%	29.40	31.10	28.80	30.90	30.90	26.68	104,200
5/25/2010	-0.50 / -1.71%	29.70	29.70	28.80	28.80	28.80	24.87	53,000
5/24/2010	+1.80 / +6.55%	28.80	29.50	27.00	29.30	29.30	25.30	53,200
5/21/2010	-3.10 / -10.13%	28.00	28.50	27.50	27.50	27.50	23.75	130,000
5/20/2010	-0.10 / -0.33%	29.00	31.50	28.80	30.60	30.60	26.42	95,500
5/19/2010	-2.10 / -6.40%	32.30	32.30	30.70	30.70	30.70	26.51	154,500
5/18/2010	-0.60 / -1.80%	33.50	33.90	32.80	32.80	32.80	28.32	59,100
5/17/2010	-1.10 / -3.19%	34.90	35.00	33.20	33.40	33.40	28.84	67,500
5/14/2010	-1.30 / -3.63%	33.10	36.00	33.10	34.50	34.50	29.79	84,300
5/13/2010	+0.60 / +1.70%	35.80	36.00	35.00	35.80	35.80	30.91	80,300
5/12/2010	-1.60 / -4.35%	37.70	37.80	34.90	35.20	35.20	30.39	162,100
5/11/2010	-0.60 / -1.60%	38.00	38.70	36.80	36.80	36.80	31.78	97,400
5/10/2010	+1.50 / +4.18%	35.90	37.50	35.90	37.40	37.40	32.29	193,300
5/7/2010	-1.80 / -4.77%	37.00	37.00	35.10	35.90	35.90	31.00	132,800
5/6/2010	+1.50 / +4.14%	37.00	38.00	36.50	37.70	37.70	32.55	158,700
5/5/2010	-0.80 / -2.16%	36.90	36.90	36.00	36.20	36.20	31.26	79,700
5/4/2010	+0.20 / +0.54%	36.80	38.00	36.50	37.00	37.00	31.95	104,600
4/29/2010	-0.10 / -0.27%	37.20	37.20	36.60	36.80	36.80	31.78	137,900
4/28/2010	-0.50 / -1.34%	37.00	37.20	36.50	36.90	36.90	31.86	132,500
4/27/2010	+0.40 / +1.08%	37.10	38.00	36.60	37.40	37.40	32.29	80,600
4/26/2010	-0.60 / -1.60%	37.00	37.50	36.80	37.00	37.00	31.95	47,100
4/22/2010	-1.90 / -4.81%	40.00	40.60	37.50	37.60	37.60	32.47	98,000
4/21/2010	+2.00 / +5.33%	38.10	39.50	37.30	39.50	39.50	34.11	348,600

<<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