Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/29/2025	+0.05 / +0.19%	27.40	27.65	26.90	26.95	27.25	26.95	10,029,100
5/28/2025	-0.35 / -1.28%	27.25	27.50	26.85	26.90	27.17	26.90	7,132,900
5/27/2025	-0.05 / -0.18%	27.70	27.70	27.15	27.25	27.32	27.25	8,040,800
5/26/2025	+0.80 / +3.02%	26.65	27.30	25.50	27.30	26.69	27.30	12,145,100
5/23/2025	0.00 / 0.00%	26.40	26.70	26.35	26.50	26.50	26.50	4,764,700
5/22/2025	+0.05 / +0.19%	26.60	27.10	26.35	26.50	26.70	26.50	9,721,300
5/21/2025	-0.45 / -1.67%	27.15	27.15	26.35	26.45	26.55	26.45	7,522,600
5/20/2025	+0.15 / +0.56%	27.10	27.40	26.90	26.90	27.12	26.90	8,589,400
5/19/2025	+0.90 / +3.48%	26.40	26.75	25.95	26.75	26.40	26.75	14,882,400
5/16/2025	+0.25 / +0.98%	25.60	25.90	25.30	25.85	25.64	25.85	6,942,000
5/15/2025	-0.40 / -1.54%	26.00	26.05	25.60	25.60	25.72	25.60	5,105,500
5/14/2025	+0.15 / +0.58%	25.85	26.00	25.40	26.00	25.72	26.00	6,178,300
5/13/2025	+0.80 / +3.19%	25.45	25.90	25.15	25.85	25.54	25.85	7,859,600
5/12/2025	+0.85 / +3.51%	24.25	25.10	24.05	25.05	24.69	25.05	10,467,800
5/9/2025	-0.35 / -1.43%	24.55	24.60	24.15	24.20	24.31	24.20	5,053,900
5/8/2025	+0.25 / +1.03%	24.40	24.70	24.00	24.55	24.41	24.55	9,715,500
5/7/2025	+0.80 / +3.40%	23.35	24.35	23.30	24.30	24.00	24.30	10,973,900
5/6/2025	-0.15 / -0.63%	23.90	23.90	23.30	23.50	23.54	23.50	5,694,100
5/5/2025	+0.85 / +3.73%	23.35	23.65	23.05	23.65	23.30	23.65	6,412,500
4/29/2025	+0.30 / +1.33%	22.50	22.80	22.20	22.80	22.45	22.80	5,821,100
4/28/2025	-0.30 / -1.32%	22.80	22.80	22.30	22.50	22.43	22.50	5,385,900
4/25/2025	+0.05 / +0.22%	22.80	22.85	22.30	22.80	22.57	22.80	6,537,200
4/24/2025	+0.85 / +3.88%	22.00	23.00	21.90	22.75	22.56	22.75	12,179,300
4/23/2025	+0.55 / +2.58%	21.70	21.95	21.25	21.90	21.58	21.90	7,590,900
4/22/2025	-0.45 / -2.06%	21.30	21.50	20.30	21.35	20.80	21.35	21,432,600
4/21/2025	0.00 / 0.00%	22.00	22.10	21.25	21.80	21.60	21.80	9,446,186
4/18/2025	+0.30 / +1.40%	22.75	22.75	21.80	21.80	22.25	21.80	8,846,200
4/17/2025	+0.90 / +4.37%	20.10	21.55	20.05	21.50	20.99	21.50	16,998,700
4/16/2025	-1.50 / -6.79%	22.15	22.50	20.60	20.60	21.05	20.60	21,089,800
4/15/2025	-1.65 / -6.95%	23.55	23.60	22.10	22.10	22.47	22.10	21,804,786

<<Previous 30 days

KBC News

26/04	KBC: BOD resulution dated April 25 2025 (source KBC)
23/04	KBC: BOD resolution dated April 21, 2025
21/04	KBC: Link to the Annual Report 2024
18/04	KBC: KBC announces the implementation of Trang Cat Urban ( source KBC)
10/04	KBC: Extending the time to hold AGM 2025

More News

Related Companies

	Volume	Price	Change
AAV	635,300	7.40	0.00%
AGG	1,434,800	16.90	5.30%
API	549,500	7.20	4.35%
ASM	398,500	7.42	-0.40%
BCR	0	2.00	0.00%
BII	0	0.70	0.00%
BVL	17,900	15.30	5.52%
C21	0	15.90	0.00%
CCI	100	21.15	-3.86%