Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/1/2023	+1.20 / +4.71%	25.55	26.80	25.40	26.70	25.94	26.70	6,780,600
10/31/2023	-1.05 / -3.95%	26.55	26.95	25.20	25.50	26.13	25.50	9,482,700
10/30/2023	-1.95 / -6.84%	27.80	28.40	26.55	26.55	27.57	26.55	5,479,900
10/27/2023	-0.05 / -0.18%	29.00	29.10	27.50	28.50	28.47	28.50	6,115,500
10/26/2023	-2.10 / -6.85%	29.70	29.90	28.55	28.55	28.76	28.55	12,673,500
10/25/2023	-0.60 / -1.92%	31.25	31.40	30.50	30.65	30.91	30.65	7,186,500
10/24/2023	+0.85 / +2.80%	30.50	31.25	30.10	31.25	30.74	31.25	5,711,200
10/23/2023	0.00 / 0.00%	30.50	30.80	30.25	30.40	30.55	30.40	7,713,500
10/20/2023	+1.05 / +3.58%	29.15	30.40	28.70	30.40	29.45	30.40	6,992,700
10/19/2023	-1.00 / -3.29%	30.10	30.30	29.20	29.35	29.68	29.35	8,896,000
10/18/2023	-0.35 / -1.14%	31.10	31.40	29.00	30.35	30.54	30.35	11,395,800
10/17/2023	-2.30 / -6.97%	33.25	33.45	30.70	30.70	32.28	30.70	11,245,500
10/16/2023	-0.30 / -0.90%	33.50	34.25	33.00	33.00	33.62	33.00	11,174,300
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

<<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%