Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/13/2023	+0.90 / +2.78%	32.10	33.30	32.00	33.30	32.89	33.30	13,163,100
10/12/2023	+0.40 / +1.25%	32.30	32.75	32.10	32.40	32.46	32.40	8,165,900
10/11/2023	+0.40 / +1.27%	31.75	32.20	31.45	32.00	31.76	32.00	6,267,500
10/10/2023	-0.05 / -0.16%	32.00	32.45	31.60	31.60	31.98	31.60	8,419,800
10/9/2023	0.00 / 0.00%	31.65	32.05	31.40	31.65	31.71	31.65	5,514,100
10/6/2023	+0.85 / +2.76%	30.70	31.70	30.60	31.65	31.08	31.65	5,417,200
10/5/2023	+0.20 / +0.65%	31.05	31.85	30.80	30.80	31.29	30.80	6,783,900
10/4/2023	+0.35 / +1.16%	29.50	31.65	29.50	30.60	30.57	30.60	7,599,300
10/3/2023	-2.05 / -6.35%	32.00	32.00	30.20	30.25	30.98	30.25	11,236,700
10/2/2023	+0.20 / +0.62%	32.40	32.80	32.05	32.30	32.47	32.30	4,326,400
9/29/2023	-0.45 / -1.38%	32.70	32.95	32.10	32.10	32.50	32.10	4,475,500
9/28/2023	-0.05 / -0.15%	32.40	32.75	31.80	32.55	32.15	32.55	6,134,900
9/27/2023	+0.95 / +3.00%	32.00	32.60	30.50	32.60	31.29	32.60	10,380,600
9/26/2023	-0.05 / -0.16%	31.75	32.85	31.50	31.65	32.02	31.65	9,473,900
9/25/2023	-2.30 / -6.76%	34.00	35.00	31.70	31.70	33.40	31.70	13,281,200
9/22/2023	-1.70 / -4.76%	35.00	35.35	33.50	34.00	34.52	34.00	15,683,800
9/21/2023	-0.45 / -1.24%	36.40	36.60	35.70	35.70	36.07	35.70	10,411,100
9/20/2023	+1.00 / +2.84%	35.20	36.20	34.85	36.15	35.74	36.15	10,699,100
9/19/2023	-0.10 / -0.28%	35.40	35.50	34.50	35.15	34.84	35.15	9,974,400
9/18/2023	-0.35 / -0.98%	35.70	36.05	34.90	35.25	35.58	35.25	8,258,900
9/15/2023	+0.70 / +2.01%	35.05	36.35	34.85	35.60	35.58	35.60	18,483,100
9/14/2023	+0.35 / +1.01%	34.50	35.10	34.00	34.90	34.43	34.90	12,434,200
9/13/2023	-0.45 / -1.29%	35.20	35.40	34.00	34.55	34.83	34.55	12,292,300
9/12/2023	+0.90 / +2.64%	34.30	35.00	33.75	35.00	34.37	35.00	11,094,000
9/11/2023	-1.30 / -3.67%	36.00	36.10	34.05	34.10	35.02	34.10	19,333,700
9/8/2023	+1.15 / +3.36%	34.20	35.90	34.00	35.40	35.05	35.40	17,852,800
9/7/2023	-0.15 / -0.44%	34.65	34.75	34.00	34.25	34.33	34.25	13,100,100
9/6/2023	+0.20 / +0.58%	34.50	34.60	33.95	34.40	34.25	34.40	12,177,700
9/5/2023	-0.25 / -0.73%	34.80	34.80	34.00	34.20	34.28	34.20	10,906,700
8/31/2023	+0.85 / +2.53%	33.70	34.70	33.45	34.45	34.19	34.45	12,970,600

<<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%