Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/3/2008	+0.10 / +0.12%	83.00	84.00	79.00	80.30	80.30	25.05	36,100
10/2/2008	+1.20 / +1.52%	83.40	83.50	79.00	80.20	80.20	25.02	26,800
10/1/2008	+0.60 / +0.77%	74.50	83.00	73.20	79.00	79.00	24.65	61,300
9/30/2008	-7.20 / -8.41%	78.40	80.00	78.40	78.40	78.40	24.46	12,700
9/29/2008	-2.30 / -2.62%	88.80	88.80	82.50	85.60	85.60	26.71	32,000
9/26/2008	-1.60 / -1.79%	90.40	93.00	85.00	87.90	87.90	27.43	57,000
9/25/2008	-0.30 / -0.33%	91.60	91.60	88.00	89.50	89.50	27.92	39,100
9/24/2008	-0.20 / -0.22%	89.00	93.00	87.00	89.80	89.80	28.02	90,400
9/23/2008	+2.00 / +2.27%	94.10	94.10	82.00	90.00	90.00	28.08	86,200
9/22/2008	+1.90 / +2.21%	88.00	88.00	88.00	88.00	88.00	27.46	169,200
9/19/2008	+6.60 / +8.30%	74.90	86.10	74.90	86.10	86.10	26.86	194,000
9/18/2008	-6.20 / -7.23%	81.50	83.00	79.50	79.50	79.50	24.80	53,300
9/17/2008	-4.30 / -4.78%	82.50	87.00	81.70	85.70	85.70	26.74	95,700
9/16/2008	+0.90 / +1.01%	87.50	91.00	84.10	90.00	90.00	28.08	177,500
9/15/2008	-0.40 / -0.45%	90.60	91.00	87.00	89.10	89.10	27.80	76,400
9/12/2008	-0.50 / -0.56%	91.00	93.00	87.90	89.50	89.50	27.92	187,400
9/11/2008	-1.00 / -1.10%	92.00	93.20	88.00	90.00	90.00	28.08	113,700
9/10/2008	+2.00 / +2.25%	89.60	92.50	89.60	91.00	91.00	28.39	109,800
9/9/2008	-4.00 / -4.30%	85.00	91.10	84.70	89.00	89.00	27.77	71,200
9/8/2008	-1.70 / -1.80%	88.20	93.00	88.20	93.00	93.00	29.02	192,100
9/5/2008	-6.70 / -6.61%	97.00	97.50	94.70	94.70	94.70	29.55	78,900
9/4/2008	-6.60 / -6.11%	109.20	109.20	101.40	101.40	101.40	31.64	247,000
9/3/2008	-5.30 / -4.68%	107.80	110.50	105.00	108.00	108.00	33.70	291,800
8/29/2008	+14.30 / +14.44%	98.50	113.30	98.50	113.30	113.30	35.35	340,000
8/28/2008	-5.60 / -5.35%	111.90	111.90	98.50	99.00	99.00	30.89	82,500
8/27/2008	+6.50 / +6.63%	104.60	104.60	103.00	104.60	104.60	32.64	406,600
8/26/2008	+6.40 / +6.98%	92.50	98.10	92.00	98.10	98.10	30.61	376,000
8/25/2008	+0.90 / +0.99%	92.50	92.50	90.00	91.70	91.70	28.61	124,100
8/22/2008	-4.70 / -4.92%	99.90	100.00	90.80	90.80	90.80	28.33	160,900
8/21/2008	-12.50 / -11.57%	102.60	105.00	95.50	95.50	95.50	29.80	303,800

<<Previous 30 days Next 30 days>>

KBC News

11:03	KBC: Notification Insider Transaction - Dang Thanh Tam
11:02	KBC: Notification Affiliated person trade
19/11	KBC: Establishing new representative office
18/11	KBC: BOD resolution dated November 15, 2024
14/10	KBC: Report on change of ownership of major shareholders

More News

Related Companies

	Volume	Price	Change
AAV	97,500	6.30	5.00%
AGG	131,200	14.85	2.06%
API	296,300	7.30	4.29%
ASM	320,500	8.60	1.18%
BCR	1,052,300	5.10	-1.92%
BII	0	0.70	0.00%
BVL	0	10.50	0.00%
C21	0	15.30	0.00%
CCI	7,600	21.50	-2.71%