Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/18/2009	-2.30 / -7.19%	30.10	30.10	29.70	29.70	29.70	9.27	65,600
2/17/2009	-1.80 / -5.33%	33.00	33.00	31.80	32.00	32.00	9.98	66,800
2/16/2009	-1.20 / -3.43%	35.40	35.50	33.80	33.80	33.80	10.55	93,100
2/13/2009	-0.90 / -2.51%	36.10	36.20	35.00	35.00	35.00	10.92	173,600
2/12/2009	0.00 / 0.00%	35.00	36.50	34.90	35.90	35.90	11.20	40,100
2/11/2009	-1.30 / -3.49%	36.50	36.90	35.80	35.90	35.90	11.20	126,300
2/10/2009	-1.10 / -2.87%	38.50	39.00	36.50	37.20	37.20	11.61	212,400
2/9/2009	+1.10 / +2.96%	38.00	38.30	36.60	38.30	38.30	11.95	281,800
2/6/2009	0.00 / 0.00%	35.00	37.30	35.00	37.20	37.20	11.61	55,300
2/5/2009	-2.70 / -6.77%	40.00	40.00	37.20	37.20	37.20	11.61	57,100
2/4/2009	-2.50 / -5.90%	39.60	41.00	39.60	39.90	39.90	12.45	20,100
2/3/2009	-6.60 / -13.47%	44.50	44.50	42.40	42.40	42.40	13.23	17,800
2/2/2009	+2.80 / +6.06%	47.50	49.00	43.20	49.00	49.00	15.29	49,200
1/23/2009	-2.60 / -5.33%	51.00	51.00	46.20	46.20	46.20	14.41	100,100
1/22/2009	-2.60 / -5.06%	50.00	53.90	48.80	48.80	48.80	15.23	83,100
1/21/2009	-1.10 / -2.10%	54.30	54.40	51.40	51.40	51.40	16.04	22,900
1/20/2009	-2.50 / -4.55%	56.00	57.90	52.50	52.50	52.50	16.38	26,200
1/19/2009	-1.60 / -2.83%	57.00	57.00	55.00	55.00	55.00	17.16	8,900
1/16/2009	-1.40 / -2.41%	56.00	57.90	56.00	56.60	56.60	17.66	12,600
1/15/2009	+1.00 / +1.75%	58.90	58.90	57.00	58.00	58.00	18.10	12,600
1/14/2009	+0.20 / +0.35%	59.00	59.90	56.00	57.00	57.00	17.78	6,800
1/13/2009	-1.10 / -1.90%	55.30	57.20	55.30	56.80	56.80	17.72	10,800
1/12/2009	-1.90 / -3.18%	58.50	58.50	57.90	57.90	57.90	18.07	39,000
1/9/2009	-0.10 / -0.17%	59.90	60.00	59.80	59.80	59.80	18.66	10,500
1/8/2009	-0.10 / -0.17%	59.90	59.90	58.60	59.90	59.90	18.69	9,500
1/7/2009	+0.60 / +1.01%	61.50	61.90	59.00	60.00	60.00	18.72	20,600
1/6/2009	-0.60 / -1.00%	61.00	61.00	58.80	59.40	59.40	18.53	8,000
1/5/2009	-1.20 / -1.96%	64.00	64.50	60.00	60.00	60.00	18.72	41,300
1/2/2009	+1.30 / +2.17%	63.00	65.30	60.50	61.20	61.20	19.09	40,500
12/31/2008	-1.40 / -2.28%	59.60	65.50	59.60	59.90	59.90	18.69	38,200

<<Previous 30 days Next 30 days>>

KBC News

19/11	KBC: Establishing new representative office
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

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%