Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/23/2017	0.00 / 0.00%	13.30	13.45	13.15	13.30	13.29	9.34	5,420,490
10/20/2017	+0.10 / +0.76%	13.25	13.65	13.25	13.30	13.42	9.34	6,196,880
10/19/2017	-0.05 / -0.38%	13.25	13.50	13.20	13.20	13.29	9.27	7,429,480
10/18/2017	+0.05 / +0.38%	13.20	13.35	13.15	13.25	13.23	9.30	3,561,130
10/17/2017	-0.15 / -1.12%	13.35	13.35	13.15	13.20	13.26	9.27	3,175,880
10/16/2017	-0.15 / -1.11%	13.50	13.50	13.30	13.35	13.41	9.37	2,621,960
10/13/2017	+0.30 / +2.27%	13.20	13.60	13.20	13.50	13.43	9.48	2,436,040
10/12/2017	-0.10 / -0.75%	13.30	13.30	13.20	13.20	13.26	9.27	1,663,760
10/11/2017	-0.15 / -1.12%	13.45	13.50	13.05	13.30	13.24	9.34	4,178,720
10/10/2017	-0.05 / -0.37%	13.50	13.65	13.45	13.45	13.50	9.44	2,650,990
10/9/2017	-0.50 / -3.57%	14.00	14.00	13.50	13.50	13.71	9.48	3,198,190
10/6/2017	0.00 / 0.00%	14.00	14.15	13.90	14.00	13.99	9.83	2,167,940
10/5/2017	-0.25 / -1.75%	14.35	14.35	13.95	14.00	14.05	9.83	3,822,790
10/4/2017	+0.10 / +0.71%	14.15	14.25	14.10	14.25	14.17	10.00	2,597,900
10/3/2017	-0.35 / -2.41%	14.50	14.55	14.15	14.15	14.32	9.93	2,295,910
10/2/2017	-0.10 / -0.68%	14.65	14.65	14.30	14.50	14.52	10.18	1,943,130
9/29/2017	+0.15 / +1.04%	14.35	14.70	14.30	14.60	14.51	10.25	3,119,240
9/28/2017	+0.35 / +2.48%	14.20	14.50	14.20	14.45	14.41	10.14	3,247,280
9/27/2017	-0.10 / -0.70%	14.20	14.25	14.10	14.10	14.13	9.90	2,800,590
9/26/2017	-0.25 / -1.73%	14.40	14.40	14.15	14.20	14.21	9.97	3,079,610
9/25/2017	+0.05 / +0.35%	14.40	14.45	14.25	14.45	14.36	10.14	2,614,210
9/22/2017	-0.10 / -0.69%	14.50	14.60	14.35	14.40	14.44	10.11	2,313,440
9/21/2017	-0.10 / -0.68%	14.60	14.75	14.50	14.50	14.55	10.18	8,456,390
9/20/2017	-0.40 / -2.67%	15.00	15.00	14.60	14.60	14.69	10.25	9,032,690
9/19/2017	+0.50 / +3.45%	14.65	15.00	14.40	15.00	14.54	10.53	9,557,150
9/18/2017	-0.10 / -0.68%	14.60	14.80	14.50	14.50	14.60	10.18	9,720,660
9/15/2017	-0.30 / -2.01%	14.90	14.95	14.50	14.60	14.65	10.25	11,126,220
9/14/2017	0.00 / 0.00%	15.00	15.05	14.65	14.90	14.90	10.46	9,846,220
9/13/2017	-0.15 / -1.00%	15.05	15.10	14.90	14.90	15.01	10.46	1,943,880
9/12/2017	-0.05 / -0.33%	15.10	15.15	14.95	15.05	15.04	10.57	2,167,940

<<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	267,200	6.30	1.61%
AGG	71,500	15.30	-0.97%
API	250,200	7.50	-1.32%
ASM	1,295,900	9.11	2.94%
BCR	1,374,200	5.40	0.00%
BII	0	0.70	0.00%
BVL	1,200	10.50	5.00%
C21	0	17.10	0.00%
CCI	0	21.40	0.00%