Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/2/2022	+0.45 / +2.58%	17.90	18.45	17.75	17.90	18.07	17.90	16,108,200
11/1/2022	-0.05 / -0.29%	18.10	18.10	16.90	17.45	17.38	17.45	13,616,600
10/31/2022	-0.30 / -1.69%	17.50	17.55	16.60	17.50	16.84	17.50	15,707,700
10/28/2022	+0.30 / +1.71%	17.90	18.30	17.00	17.80	17.69	17.80	7,620,696
10/27/2022	+0.20 / +1.16%	16.10	17.50	16.10	17.50	16.50	17.50	29,585,266
10/26/2022	-1.30 / -6.99%	18.30	19.00	17.30	17.30	17.67	17.30	10,491,786
10/25/2022	-1.35 / -6.77%	18.70	19.95	18.60	18.60	18.83	18.60	13,162,500
10/24/2022	-1.50 / -6.99%	21.35	21.50	19.95	19.95	20.19	19.95	6,000,200
10/21/2022	-1.60 / -6.94%	23.30	23.30	21.45	21.45	21.81	21.45	14,551,800
10/20/2022	0.00 / 0.00%	22.80	23.70	22.70	23.05	23.29	23.05	6,462,900
10/19/2022	-0.25 / -1.07%	23.50	23.50	22.70	23.05	22.99	23.05	9,362,500
10/18/2022	+0.70 / +3.10%	23.00	23.75	22.90	23.30	23.44	23.30	8,837,668
10/17/2022	-0.05 / -0.22%	22.60	22.65	21.95	22.60	22.27	22.60	2,306,200
10/14/2022	-0.15 / -0.66%	23.20	23.50	21.95	22.65	22.72	22.65	7,963,933
10/13/2022	-0.45 / -1.94%	23.20	23.30	22.35	22.80	22.86	22.80	8,113,200
10/12/2022	+1.50 / +6.90%	20.30	23.25	20.25	23.25	21.83	23.25	16,149,300
10/11/2022	-1.60 / -6.85%	23.20	23.20	21.75	21.75	22.02	21.75	5,636,300
10/10/2022	-0.05 / -0.21%	22.40	23.60	22.00	23.35	22.98	23.35	7,414,200
10/7/2022	-1.75 / -6.96%	24.10	24.50	23.40	23.40	23.52	23.40	8,980,700
10/6/2022	-1.85 / -6.85%	27.00	27.00	25.15	25.15	25.87	25.15	3,884,800
10/5/2022	+1.00 / +3.85%	26.55	27.20	26.50	27.00	26.82	27.00	2,955,600
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

<<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%