Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/2/2023	-1.30 / -5.35%	24.20	24.50	22.80	23.00	23.29	23.00	9,092,200
2/1/2023	-1.60 / -6.18%	26.05	26.15	24.30	24.30	25.22	24.30	9,505,100
1/31/2023	-0.65 / -2.45%	26.00	26.30	25.30	25.90	25.73	25.90	9,617,200
1/30/2023	-0.40 / -1.48%	27.00	27.40	26.40	26.55	26.83	26.55	5,091,100
1/27/2023	+1.75 / +6.94%	25.50	26.95	25.50	26.95	26.33	26.95	11,327,300
1/19/2023	-0.25 / -0.98%	25.30	25.50	24.80	25.20	25.13	25.20	5,180,300
1/18/2023	+0.20 / +0.79%	25.25	25.70	25.25	25.45	25.51	25.45	4,032,500
1/17/2023	+0.45 / +1.81%	24.80	25.25	24.80	25.25	25.05	25.25	7,266,100
1/16/2023	-0.20 / -0.80%	24.70	25.00	24.30	24.80	24.70	24.80	10,595,800
1/13/2023	-0.40 / -1.57%	25.45	25.70	24.75	25.00	25.21	25.00	3,716,800
1/12/2023	+0.40 / +1.60%	25.00	25.70	25.00	25.40	25.42	25.40	3,638,200
1/11/2023	+0.05 / +0.20%	25.20	25.45	24.90	25.00	25.09	25.00	3,877,800
1/10/2023	-0.15 / -0.60%	25.10	25.45	24.50	24.95	25.01	24.95	3,810,700
1/9/2023	+0.15 / +0.60%	25.00	25.35	24.90	25.10	25.10	25.10	3,208,700
1/6/2023	-1.05 / -4.04%	26.10	26.10	24.40	24.95	25.10	24.95	6,833,100
1/5/2023	0.00 / 0.00%	26.30	26.40	25.70	26.00	26.13	26.00	4,480,500
1/4/2023	+1.30 / +5.26%	24.80	26.40	24.10	26.00	25.12	26.00	11,473,400
1/3/2023	+0.50 / +2.07%	24.35	24.75	24.30	24.70	24.60	24.70	4,207,000
12/30/2022	+0.30 / +1.26%	24.10	24.50	23.90	24.20	24.27	24.20	6,410,800
12/29/2022	+1.05 / +4.60%	23.55	24.10	23.55	23.90	23.79	23.90	7,053,600
12/28/2022	+1.45 / +6.78%	21.50	22.85	21.50	22.85	22.52	22.85	7,749,000
12/27/2022	+1.40 / +7.00%	19.95	21.40	19.80	21.40	20.76	21.40	4,655,933
12/26/2022	-1.50 / -6.98%	21.35	21.50	20.00	20.00	20.54	20.00	4,057,500
12/23/2022	+0.10 / +0.47%	21.20	21.60	21.00	21.50	21.38	21.50	2,171,200
12/22/2022	-0.10 / -0.47%	21.90	21.90	20.80	21.40	21.19	21.40	3,311,300
12/21/2022	-0.40 / -1.83%	21.90	22.25	20.40	21.50	21.21	21.50	4,099,000
12/20/2022	-0.10 / -0.45%	21.80	22.50	20.60	21.90	21.47	21.90	5,727,400
12/19/2022	-1.00 / -4.35%	23.00	23.45	22.00	22.00	23.01	22.00	4,526,400
12/16/2022	+0.20 / +0.88%	22.30	23.15	22.30	23.00	22.90	23.00	5,121,300
12/15/2022	0.00 / 0.00%	22.75	23.10	22.40	22.80	22.89	22.80	3,084,100

<<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%