Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/4/2023	+1.30 / +5.26%	24.80	26.40	24.10	26.00	25.12	26.00	11,473,400
1/3/2023	+0.50 / +2.07%	24.35	24.75	24.30	24.70	24.60	24.70	4,207,000
12/30/2022	+0.30 / +1.26%	24.10	24.50	23.90	24.20	24.27	24.20	6,410,800
12/29/2022	+1.05 / +4.60%	23.55	24.10	23.55	23.90	23.79	23.90	7,053,600
12/28/2022	+1.45 / +6.78%	21.50	22.85	21.50	22.85	22.52	22.85	7,749,000
12/27/2022	+1.40 / +7.00%	19.95	21.40	19.80	21.40	20.76	21.40	4,655,933
12/26/2022	-1.50 / -6.98%	21.35	21.50	20.00	20.00	20.54	20.00	4,057,500
12/23/2022	+0.10 / +0.47%	21.20	21.60	21.00	21.50	21.38	21.50	2,171,200
12/22/2022	-0.10 / -0.47%	21.90	21.90	20.80	21.40	21.19	21.40	3,311,300
12/21/2022	-0.40 / -1.83%	21.90	22.25	20.40	21.50	21.21	21.50	4,099,000
12/20/2022	-0.10 / -0.45%	21.80	22.50	20.60	21.90	21.47	21.90	5,727,400
12/19/2022	-1.00 / -4.35%	23.00	23.45	22.00	22.00	23.01	22.00	4,526,400
12/16/2022	+0.20 / +0.88%	22.30	23.15	22.30	23.00	22.90	23.00	5,121,300
12/15/2022	0.00 / 0.00%	22.75	23.10	22.40	22.80	22.89	22.80	3,084,100
12/14/2022	+0.30 / +1.33%	22.95	23.20	22.60	22.80	22.89	22.80	4,056,200
12/13/2022	+0.40 / +1.81%	22.05	22.50	21.25	22.50	21.83	22.50	5,443,100
12/12/2022	-1.65 / -6.95%	23.75	24.10	22.10	22.10	23.18	22.10	5,210,700
12/9/2022	+0.50 / +2.15%	23.25	24.20	23.05	23.75	23.65	23.75	4,691,100
12/8/2022	+1.15 / +5.20%	23.00	23.40	22.70	23.25	23.08	23.25	6,949,200
12/7/2022	0.00 / 0.00%	21.75	22.40	21.60	22.10	22.00	22.10	5,236,100
12/6/2022	+0.05 / +0.23%	21.60	22.45	21.50	22.10	22.03	22.10	13,899,100
12/5/2022	+0.45 / +2.08%	22.35	22.35	21.60	22.05	21.87	22.05	10,691,900
12/2/2022	+1.40 / +6.93%	19.80	21.60	19.40	21.60	20.54	21.60	9,800,800
12/1/2022	-0.95 / -4.49%	21.35	21.55	19.70	20.20	20.95	20.20	15,508,500
11/30/2022	+0.95 / +4.70%	20.60	21.15	19.85	21.15	20.54	21.15	9,519,500
11/29/2022	+1.30 / +6.88%	19.50	20.20	19.05	20.20	19.84	20.20	17,298,000
11/28/2022	+1.20 / +6.78%	18.20	18.90	17.95	18.90	18.62	18.90	8,388,700
11/25/2022	+0.95 / +5.67%	17.20	17.70	17.05	17.70	17.35	17.70	7,734,600
11/24/2022	+0.05 / +0.30%	16.35	16.85	16.30	16.75	16.56	16.75	6,127,900
11/23/2022	-0.15 / -0.89%	16.85	16.95	16.05	16.70	16.54	16.70	7,321,800

<<Previous 30 days Next 30 days>>

KBC News

14/10	KBC: Report on change of ownership of major shareholders
10/10	KBC: Report Insider Transaction -Dang Thanh Tam
10/10	KBC: Report affiliated person trade - DTT
04/10	KBC: Change in the 21st Business Registration Certificate
01/10	KBC: Guarantee loan for subsidiary

More News

Related Companies

	Volume	Price	Change
AAV	736,200	6.30	1.61%
AGG	237,100	15.55	-1.27%
API	590,200	7.60	-1.30%
ASM	391,000	8.82	-0.45%
BCR	1,270,900	5.40	0.00%
BII	225,900	0.70	0.00%
BVL	200	10.00	-5.66%
C21	200	15.60	-10.86%
CCI	100	21.40	4.39%