Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/11/2019	+0.20 / +1.40%	14.25	14.65	14.25	14.50	14.45	10.18	2,718,920
2/1/2019	+0.20 / +1.42%	14.10	14.30	13.90	14.30	14.03	10.04	1,841,650
1/31/2019	+0.15 / +1.08%	14.30	14.40	14.00	14.10	14.17	9.90	3,285,060
1/30/2019	-0.25 / -1.76%	14.20	14.25	13.95	13.95	14.11	9.79	2,504,630
1/29/2019	-0.05 / -0.35%	14.30	14.30	14.10	14.20	14.22	9.97	1,773,970
1/28/2019	+0.20 / +1.42%	14.05	14.45	14.05	14.25	14.30	10.00	2,502,040
1/25/2019	+0.15 / +1.08%	14.00	14.15	13.95	14.05	14.07	9.86	2,389,610
1/24/2019	+0.05 / +0.36%	13.85	14.00	13.80	13.90	13.87	9.76	2,003,570
1/23/2019	-0.05 / -0.36%	13.85	13.95	13.65	13.85	13.84	9.72	2,769,030
1/22/2019	-0.25 / -1.77%	14.20	14.30	13.90	13.90	14.07	9.76	2,082,570
1/21/2019	+0.20 / +1.43%	14.00	14.40	13.90	14.15	14.15	9.93	2,887,150
1/18/2019	-0.15 / -1.06%	14.10	14.10	13.90	13.95	14.00	9.79	1,969,790
1/17/2019	0.00 / 0.00%	14.10	14.25	14.05	14.10	14.13	9.90	2,127,670
1/16/2019	+0.35 / +2.55%	13.85	14.20	13.80	14.10	14.00	9.90	4,928,900
1/15/2019	+0.25 / +1.85%	13.50	13.75	13.50	13.75	13.66	9.65	2,097,550
1/14/2019	-0.30 / -2.17%	13.75	13.75	13.50	13.50	13.60	9.48	2,121,870
1/11/2019	+0.10 / +0.73%	13.70	13.85	13.70	13.80	13.78	9.69	2,013,520
1/10/2019	0.00 / 0.00%	13.70	13.85	13.50	13.70	13.69	9.62	2,572,990
1/9/2019	-0.20 / -1.44%	14.00	14.00	13.70	13.70	13.84	9.62	3,089,530
1/8/2019	+0.05 / +0.36%	13.80	14.05	13.75	13.90	13.92	9.76	3,023,140
1/7/2019	+0.10 / +0.73%	14.00	14.05	13.70	13.85	13.85	9.72	2,175,800
1/4/2019	+0.65 / +4.96%	12.90	13.75	12.90	13.75	13.31	9.65	4,392,690
1/3/2019	+0.10 / +0.77%	13.00	13.35	12.95	13.10	13.15	9.20	3,564,940
1/2/2019	-0.15 / -1.14%	13.15	13.45	13.00	13.00	13.17	9.13	2,156,400
12/28/2018	-0.65 / -4.71%	13.70	13.80	13.15	13.15	13.44	9.23	4,306,670
12/27/2018	+0.50 / +3.76%	13.70	13.85	13.55	13.80	13.73	9.69	3,733,960
12/26/2018	-0.50 / -3.62%	13.90	13.90	13.20	13.30	13.42	9.34	2,734,580
12/25/2018	-0.40 / -2.82%	13.85	13.85	13.35	13.80	13.65	9.69	4,990,220
12/24/2018	-0.55 / -3.73%	14.75	14.90	13.95	14.20	14.47	9.97	3,910,690
12/21/2018	+0.35 / +2.43%	14.30	14.75	14.20	14.75	14.61	10.35	3,572,340

<<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	898,300	6.20	-1.59%
AGG	179,300	15.45	-0.64%
API	423,200	7.60	0.00%
ASM	478,800	8.85	0.34%
BCR	680,400	5.40	0.00%
BII	0	0.70	0.00%
BVL	0	10.00	0.00%
C21	300	17.10	9.62%
CCI	0	21.40	0.00%