Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/24/2023	+0.95 / +3.13%	30.75	31.35	29.90	31.35	30.51	31.35	9,947,700
11/23/2023	-2.00 / -6.17%	32.70	32.75	30.40	30.40	31.74	30.40	9,273,800
11/22/2023	+0.30 / +0.93%	32.10	32.40	31.65	32.40	32.12	32.40	7,206,100
11/21/2023	+0.05 / +0.16%	32.45	32.50	31.90	32.10	32.16	32.10	6,030,600
11/20/2023	+0.60 / +1.91%	30.60	32.45	30.60	32.05	32.00	32.05	12,523,600
11/17/2023	+0.25 / +0.80%	31.45	32.50	31.05	31.45	31.72	31.45	17,989,300
11/16/2023	+0.50 / +1.63%	30.55	31.20	30.55	31.20	30.95	31.20	6,621,600
11/15/2023	-0.05 / -0.16%	31.50	31.50	30.50	30.70	31.10	30.70	7,475,400
11/14/2023	-0.05 / -0.16%	31.20	31.20	30.55	30.75	30.90	30.75	5,581,000
11/13/2023	+0.20 / +0.65%	30.80	31.30	30.15	30.80	30.73	30.80	6,362,000
11/10/2023	-0.10 / -0.33%	30.45	31.35	30.40	30.60	30.87	30.60	9,958,700
11/9/2023	+0.25 / +0.82%	30.80	31.50	30.10	30.70	30.82	30.70	13,227,000
11/8/2023	+1.95 / +6.84%	28.45	30.45	28.40	30.45	29.38	30.45	12,636,300
11/7/2023	-0.10 / -0.35%	28.20	29.30	28.10	28.50	28.69	28.50	9,041,000
11/6/2023	+0.15 / +0.53%	28.60	28.85	27.90	28.60	28.26	28.60	6,721,200
11/3/2023	-0.05 / -0.18%	28.65	28.65	27.90	28.45	28.32	28.45	8,548,500
11/2/2023	+1.80 / +6.74%	27.30	28.50	27.05	28.50	27.76	28.50	7,277,700
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

<<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%