Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/16/2019	+0.35 / +2.55%	13.85	14.20	13.80	14.10	14.00	9.90	4,928,900
1/15/2019	+0.25 / +1.85%	13.50	13.75	13.50	13.75	13.66	9.65	2,097,550
1/14/2019	-0.30 / -2.17%	13.75	13.75	13.50	13.50	13.60	9.48	2,121,870
1/11/2019	+0.10 / +0.73%	13.70	13.85	13.70	13.80	13.78	9.69	2,013,520
1/10/2019	0.00 / 0.00%	13.70	13.85	13.50	13.70	13.69	9.62	2,572,990
1/9/2019	-0.20 / -1.44%	14.00	14.00	13.70	13.70	13.84	9.62	3,089,530
1/8/2019	+0.05 / +0.36%	13.80	14.05	13.75	13.90	13.92	9.76	3,023,140
1/7/2019	+0.10 / +0.73%	14.00	14.05	13.70	13.85	13.85	9.72	2,175,800
1/4/2019	+0.65 / +4.96%	12.90	13.75	12.90	13.75	13.31	9.65	4,392,690
1/3/2019	+0.10 / +0.77%	13.00	13.35	12.95	13.10	13.15	9.20	3,564,940
1/2/2019	-0.15 / -1.14%	13.15	13.45	13.00	13.00	13.17	9.13	2,156,400
12/28/2018	-0.65 / -4.71%	13.70	13.80	13.15	13.15	13.44	9.23	4,306,670
12/27/2018	+0.50 / +3.76%	13.70	13.85	13.55	13.80	13.73	9.69	3,733,960
12/26/2018	-0.50 / -3.62%	13.90	13.90	13.20	13.30	13.42	9.34	2,734,580
12/25/2018	-0.40 / -2.82%	13.85	13.85	13.35	13.80	13.65	9.69	4,990,220
12/24/2018	-0.55 / -3.73%	14.75	14.90	13.95	14.20	14.47	9.97	3,910,690
12/21/2018	+0.35 / +2.43%	14.30	14.75	14.20	14.75	14.61	10.35	3,572,340
12/20/2018	+0.30 / +2.13%	14.00	14.45	14.00	14.40	14.20	10.11	2,908,170
12/19/2018	+0.10 / +0.71%	14.10	14.15	13.80	14.10	14.01	9.90	2,022,060
12/18/2018	-0.25 / -1.75%	13.95	14.20	13.65	14.00	13.95	9.83	3,625,420
12/17/2018	-0.15 / -1.04%	14.25	14.40	14.00	14.25	14.24	10.00	3,372,450
12/14/2018	-0.10 / -0.69%	14.40	14.60	14.40	14.40	14.48	10.11	3,130,030
12/13/2018	-0.15 / -1.02%	14.75	14.85	14.50	14.50	14.67	10.18	2,630,900
12/12/2018	+0.45 / +3.17%	14.30	14.85	14.20	14.65	14.59	10.28	13,754,310
12/11/2018	+0.50 / +3.65%	13.70	14.25	13.70	14.20	13.95	9.97	3,251,500
12/10/2018	-0.05 / -0.36%	13.60	13.80	13.50	13.70	13.71	9.62	3,139,880
12/7/2018	0.00 / 0.00%	13.75	14.00	13.75	13.75	13.89	9.65	3,264,660
12/6/2018	-0.10 / -0.72%	13.65	13.90	13.60	13.75	13.75	9.65	2,230,600
12/5/2018	+0.55 / +4.14%	13.10	13.85	13.05	13.85	13.51	9.72	4,630,170
12/4/2018	+0.30 / +2.31%	13.00	13.30	12.90	13.30	13.11	9.34	4,804,660

<<Previous 30 days Next 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	466,300	7.90	-3.66%
AGG	66,800	15.30	1.32%
API	108,800	5.50	0.00%
ASM	592,500	6.85	1.93%
BCR	2,335,400	1.80	5.88%
BII	0	0.60	0.00%
BVL	19,700	12.70	14.41%
C21	0	18.30	0.00%
CCI	1,100	22.30	1.83%