Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/27/2021	-2.95 / -6.93%	41.10	42.50	39.60	39.60	40.23	29.70	15,919,970
1/26/2021	-2.95 / -6.48%	42.35	47.00	42.35	42.55	43.77	31.91	17,746,000
1/25/2021	+2.95 / +6.93%	45.00	45.50	44.00	45.50	45.29	34.13	9,186,500
1/22/2021	+2.75 / +6.91%	41.80	42.55	41.10	42.55	42.26	31.91	7,671,300
1/21/2021	+2.60 / +6.99%	38.00	39.80	37.60	39.80	38.70	29.85	12,922,300
1/20/2021	+0.40 / +1.09%	38.00	38.80	34.50	37.20	37.30	27.90	11,972,000
1/19/2021	0.00 / 0.00%	38.40	39.30	34.25	36.80	36.71	27.60	11,627,500
1/18/2021	+2.40 / +6.98%	34.85	36.80	33.70	36.80	35.15	27.60	10,757,000
1/15/2021	+1.05 / +3.15%	35.30	35.65	34.05	34.40	35.00	25.80	10,564,200
1/14/2021	+2.15 / +6.89%	31.50	33.35	31.50	33.35	32.38	25.01	22,327,300
1/13/2021	+1.35 / +4.52%	30.05	31.45	29.20	31.20	30.24	23.40	8,616,000
1/12/2021	+1.65 / +5.85%	28.40	29.95	28.35	29.85	29.27	22.39	7,429,000
1/11/2021	+0.70 / +2.55%	28.50	28.50	27.10	28.20	27.81	21.15	31,499,500
1/8/2021	+0.50 / +1.85%	27.00	28.80	26.50	27.50	27.61	20.63	9,368,600
1/7/2021	+0.80 / +3.05%	26.50	27.20	26.20	27.00	26.70	20.25	8,000,200
1/6/2021	-0.80 / -2.96%	27.10	27.70	26.00	26.20	26.74	19.65	10,653,700
1/5/2021	+0.90 / +3.45%	26.50	27.90	26.50	27.00	27.50	20.25	11,967,600
1/4/2021	+1.70 / +6.97%	26.00	26.10	25.30	26.10	25.99	19.58	6,590,800
12/31/2020	+1.40 / +6.09%	23.20	24.40	22.65	24.40	23.43	18.30	8,521,050
12/30/2020	-0.35 / -1.50%	23.05	24.35	22.50	23.00	23.41	17.25	9,832,560
12/29/2020	-0.20 / -0.85%	23.00	25.00	22.55	23.35	23.76	17.51	12,292,090
12/28/2020	+1.50 / +6.80%	23.50	23.55	23.30	23.55	23.53	17.66	9,439,470
12/25/2020	+1.40 / +6.78%	21.85	22.05	21.50	22.05	21.95	16.54	8,868,760
12/24/2020	+1.35 / +6.99%	20.35	20.65	19.20	20.65	20.10	15.49	15,412,880
12/23/2020	-1.00 / -4.93%	21.45	21.45	19.10	19.30	20.80	14.48	13,409,570
12/22/2020	+1.30 / +6.84%	19.00	20.30	18.70	20.30	19.50	15.23	10,194,230
12/21/2020	+1.20 / +6.74%	17.90	19.00	17.70	19.00	18.63	14.25	10,021,310
12/18/2020	+0.15 / +0.85%	18.00	18.00	17.55	17.80	17.79	13.35	5,730,620
12/17/2020	+1.15 / +6.97%	17.20	17.65	16.80	17.65	17.49	13.24	7,312,560
12/16/2020	+0.05 / +0.30%	16.50	16.60	16.30	16.50	16.47	12.38	2,402,530

<<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	4,290,200	8.40	1.20%
AGG	156,900	15.15	-1.62%
API	205,000	5.30	-3.64%
ASM	196,500	6.70	0.00%
BCR	2,561,900	1.90	0.00%
BII	0	0.60	0.00%
BVL	2,900	10.00	-0.99%
C21	100	18.30	14.38%
CCI	100	21.95	1.39%