Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/7/2009	+1.10 / +1.82%	59.00	62.00	59.00	61.70	61.70	28.88	1,206,300
12/4/2009	+0.30 / +0.50%	61.50	62.50	59.90	60.60	60.60	28.36	816,400
12/3/2009	-0.60 / -0.99%	59.80	62.00	58.80	60.30	60.30	28.22	922,000
12/2/2009	-4.10 / -6.31%	65.50	65.50	60.10	60.90	60.90	28.50	1,004,100
12/1/2009	+2.60 / +4.17%	65.00	65.80	62.30	65.00	65.00	30.42	1,209,300
11/30/2009	+0.90 / +1.46%	62.10	62.70	60.30	62.40	62.40	29.20	1,122,600
11/27/2009	-0.30 / -0.49%	60.00	65.80	57.60	61.50	61.50	28.78	2,248,100
11/26/2009	-3.80 / -5.79%	61.90	66.00	61.80	61.80	61.80	28.92	1,419,400
11/25/2009	-4.40 / -6.29%	69.90	70.10	65.60	65.60	65.60	30.70	1,579,900
11/24/2009	-1.30 / -1.82%	72.00	72.10	69.80	70.00	70.00	32.76	1,007,300
11/23/2009	+0.90 / +1.28%	71.00	74.00	70.70	71.30	71.30	33.37	2,659,800
11/20/2009	-1.00 / -1.40%	71.80	71.80	70.00	70.40	70.40	32.95	884,900
11/19/2009	-0.30 / -0.42%	72.50	72.50	70.90	71.40	71.40	33.42	1,120,200
11/18/2009	+1.70 / +2.43%	70.10	72.00	69.50	71.70	71.70	33.56	1,493,300
11/17/2009	-0.50 / -0.71%	71.10	71.50	69.70	70.00	70.00	32.76	838,400
11/16/2009	-0.70 / -0.98%	71.20	72.60	70.10	70.50	70.50	32.99	1,019,600
11/13/2009	-0.70 / -0.97%	70.70	71.90	70.00	71.20	71.20	33.32	966,900
11/12/2009	+1.40 / +1.99%	70.60	73.50	70.50	71.90	71.90	33.65	1,143,700
11/11/2009	+1.50 / +2.17%	70.10	72.00	68.10	70.50	70.50	32.99	1,726,400
11/10/2009	-1.50 / -2.13%	72.00	72.50	67.40	69.00	69.00	32.29	1,179,000
11/9/2009	-4.10 / -5.50%	75.00	75.00	70.50	70.50	70.50	32.99	1,205,900
11/6/2009	+2.30 / +3.18%	77.70	77.70	73.70	74.60	74.60	34.91	2,347,600
11/5/2009	+0.80 / +1.12%	72.50	73.40	71.70	72.30	72.30	33.84	1,521,200
11/4/2009	+1.60 / +2.29%	70.00	72.50	69.50	71.50	71.50	33.46	1,777,500
11/3/2009	-0.20 / -0.29%	71.00	72.00	68.50	69.90	69.90	32.71	1,597,300
11/2/2009	-2.90 / -3.97%	75.00	75.00	68.30	70.10	70.10	32.81	1,866,300
10/30/2009	+3.70 / +5.34%	72.10	73.00	70.50	73.00	73.00	34.16	2,128,500
10/29/2009	-2.70 / -3.75%	69.00	70.00	67.30	69.30	69.30	32.43	2,043,500
10/28/2009	-0.50 / -0.69%	72.50	73.90	71.00	72.00	72.00	33.70	1,078,000
10/27/2009	-1.50 / -2.03%	74.00	74.00	69.00	72.50	72.50	33.93	1,453,800

<<Previous 30 days Next 30 days>>

KBC News

18/11	KBC: BOD resolution dated November 15, 2024
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

More News

Related Companies

	Volume	Price	Change
AAV	325,900	6.00	-1.64%
AGG	237,100	14.55	-2.68%
API	226,600	7.00	-2.78%
ASM	390,300	8.50	-1.39%
BCR	2,749,900	5.20	1.96%
BII	0	0.70	0.00%
BVL	500	10.50	3.96%
C21	400	15.30	-12.57%
CCI	800	22.10	2.79%