Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/4/2022	-1.00 / -3.70%	27.40	27.50	25.40	26.00	26.37	26.00	6,193,600
10/3/2022	-2.00 / -6.90%	28.75	28.75	27.00	27.00	27.71	27.00	4,753,300
9/30/2022	+1.45 / +5.26%	27.30	29.00	25.65	29.00	27.37	29.00	10,119,600
9/29/2022	-0.45 / -1.61%	28.50	28.70	27.35	27.55	27.92	27.55	3,326,200
9/28/2022	+0.50 / +1.82%	27.10	28.20	27.10	28.00	27.71	28.00	5,518,300
9/27/2022	-0.35 / -1.26%	28.60	28.60	27.50	27.50	27.92	27.50	4,613,900
9/26/2022	-1.75 / -5.91%	29.00	29.00	27.55	27.85	28.07	27.85	5,851,700
9/23/2022	-0.10 / -0.34%	29.65	30.20	29.35	29.60	29.71	29.60	4,691,800
9/22/2022	+0.60 / +2.06%	28.90	29.75	28.80	29.70	29.24	29.70	5,966,700
9/21/2022	+0.10 / +0.34%	28.90	29.50	28.60	29.10	29.10	29.10	4,937,000
9/20/2022	+1.10 / +3.94%	28.40	29.00	27.60	29.00	28.32	29.00	3,525,500
9/19/2022	-2.10 / -7.00%	29.55	29.95	27.90	27.90	28.64	27.90	7,396,100
9/16/2022	-0.70 / -2.28%	30.70	30.75	29.70	30.00	30.06	30.00	6,308,400
9/15/2022	+0.40 / +1.32%	30.50	31.20	30.45	30.70	30.78	30.70	4,867,600
9/14/2022	-0.30 / -0.98%	30.00	30.35	29.65	30.30	30.00	30.30	6,626,600
9/13/2022	-0.65 / -2.08%	31.15	31.50	30.30	30.60	30.70	30.60	4,957,900
9/12/2022	-0.35 / -1.11%	31.85	31.85	31.00	31.25	31.36	31.25	2,866,000
9/9/2022	+1.60 / +5.33%	30.30	31.60	30.15	31.60	30.71	31.60	4,805,400
9/8/2022	-1.55 / -4.91%	31.75	32.00	30.00	30.00	30.57	30.00	8,898,400
9/7/2022	-2.35 / -6.93%	33.10	33.50	31.55	31.55	32.16	31.55	15,529,800
9/6/2022	-0.45 / -1.31%	34.30	34.70	33.90	33.90	34.21	33.90	6,344,900
9/5/2022	-0.35 / -1.01%	34.70	35.20	34.00	34.35	34.49	34.35	4,867,100
8/31/2022	+0.05 / +0.14%	34.50	34.80	33.70	34.70	34.26	34.70	7,378,700
8/30/2022	-0.95 / -2.67%	35.50	36.10	34.50	34.65	35.01	34.65	12,872,700
8/29/2022	-1.40 / -3.78%	35.90	36.05	34.50	35.60	35.13	35.60	21,127,000
8/26/2022	-0.80 / -2.12%	37.90	37.95	36.90	37.00	37.37	37.00	5,906,700
8/25/2022	+0.55 / +1.48%	37.60	37.95	37.20	37.80	37.53	37.80	8,300,400
8/24/2022	+0.30 / +0.81%	37.05	37.25	36.55	37.25	36.87	37.25	8,167,500
8/23/2022	+0.45 / +1.23%	36.30	37.00	36.30	36.95	36.72	36.95	7,450,800
8/22/2022	+0.55 / +1.53%	35.85	36.85	35.70	36.50	36.36	36.50	5,708,000

<<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%