Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/9/2022	-0.10 / -0.18%	56.80	57.80	55.90	56.40	56.64	42.30	8,172,700
2/8/2022	+1.80 / +3.29%	54.80	57.00	54.50	56.50	56.12	42.38	9,595,400
2/7/2022	+1.00 / +1.86%	54.30	55.50	54.10	54.70	54.96	41.03	8,698,700
1/28/2022	+1.20 / +2.29%	52.70	54.40	51.70	53.70	52.85	40.28	7,093,700
1/27/2022	-2.10 / -3.85%	54.00	55.30	52.50	52.50	53.81	39.38	7,756,300
1/26/2022	-0.70 / -1.27%	56.00	56.10	54.00	54.60	55.20	40.95	8,339,700
1/25/2022	+3.50 / +6.76%	51.20	55.40	51.20	55.30	53.08	41.48	10,889,800
1/24/2022	-2.40 / -4.43%	53.10	55.50	51.80	51.80	53.46	38.85	9,470,300
1/21/2022	-1.50 / -2.69%	55.70	56.50	53.50	54.20	54.67	40.65	11,892,500
1/20/2022	+1.80 / +3.34%	54.00	56.90	53.60	55.70	55.44	41.78	7,951,600
1/19/2022	+3.40 / +6.73%	51.00	54.00	50.70	53.90	52.96	40.43	8,663,100
1/18/2022	-3.20 / -5.96%	51.50	53.20	50.20	50.50	51.64	37.88	8,756,800
1/17/2022	-4.00 / -6.93%	57.70	58.40	53.70	53.70	55.03	40.28	13,592,700
1/14/2022	+0.70 / +1.23%	55.00	58.50	55.00	57.70	57.06	43.28	4,631,500
1/13/2022	-1.90 / -3.23%	60.40	60.40	54.80	57.00	57.59	42.75	8,208,800
1/12/2022	+3.80 / +6.90%	54.70	58.90	52.00	58.90	55.85	44.18	13,498,800
1/11/2022	-4.00 / -6.77%	59.50	60.30	55.10	55.10	57.96	41.33	16,262,300
1/10/2022	-2.90 / -4.68%	61.50	62.60	59.10	59.10	61.13	44.33	12,462,100
1/7/2022	+0.20 / +0.32%	62.50	62.90	61.60	62.00	62.25	46.50	8,184,500
1/6/2022	+1.30 / +2.15%	60.50	62.70	60.50	61.80	61.38	46.35	11,982,200
1/5/2022	-0.90 / -1.47%	62.00	62.90	60.20	60.50	61.49	45.38	12,958,540
1/4/2022	+0.60 / +0.99%	60.60	62.00	60.10	61.40	61.01	46.05	6,372,800
12/31/2021	+1.80 / +3.05%	59.90	60.80	58.50	60.80	59.57	45.60	5,305,700
12/30/2021	-1.50 / -2.48%	60.80	60.80	59.00	59.00	59.74	44.25	5,559,500
12/29/2021	-1.60 / -2.58%	62.10	62.50	60.50	60.50	61.35	45.38	6,126,300
12/28/2021	+1.10 / +1.80%	62.50	62.50	60.60	62.10	61.70	46.58	7,229,900
12/27/2021	+1.00 / +1.67%	59.80	61.00	58.40	61.00	59.71	45.75	6,965,300
12/24/2021	0.00 / 0.00%	61.00	61.90	58.50	60.00	59.87	45.00	7,508,300
12/23/2021	0.00 / 0.00%	60.20	61.30	57.70	60.00	59.64	45.00	14,776,500
12/22/2021	+1.60 / +2.74%	59.50	61.00	58.90	60.00	60.04	45.00	10,404,800

<<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%