Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/29/2022	+1.10 / +2.10%	52.90	54.40	52.80	53.60	53.50	40.20	3,819,400
3/28/2022	-1.30 / -2.42%	53.50	53.50	52.00	52.50	52.86	39.38	7,421,800
3/25/2022	+0.10 / +0.19%	53.70	54.30	53.60	53.80	53.87	40.35	3,973,200
3/24/2022	-0.80 / -1.47%	54.20	54.50	53.50	53.70	54.00	40.28	5,790,400
3/23/2022	-0.10 / -0.18%	54.50	55.30	54.10	54.50	54.77	40.88	5,634,400
3/22/2022	+0.80 / +1.49%	54.00	55.40	54.00	54.60	54.66	40.95	7,817,000
3/21/2022	+0.70 / +1.32%	53.20	53.80	53.10	53.80	53.52	40.35	4,017,200
3/18/2022	+0.20 / +0.38%	53.80	53.80	52.90	53.10	53.19	39.83	5,576,300
3/17/2022	+0.60 / +1.15%	52.60	53.60	52.40	52.90	53.06	39.68	4,380,700
3/16/2022	-0.10 / -0.19%	53.00	53.00	52.20	52.30	52.56	39.23	3,276,400
3/15/2022	+1.70 / +3.35%	51.00	52.90	50.50	52.40	51.68	39.30	8,057,578
3/14/2022	-1.10 / -2.12%	51.00	51.90	50.40	50.70	51.13	38.03	8,378,700
3/11/2022	-0.90 / -1.71%	52.40	53.30	51.80	51.80	52.36	38.85	6,883,100
3/10/2022	-0.30 / -0.57%	53.80	53.80	52.70	52.70	53.18	39.53	2,896,300
3/9/2022	+1.00 / +1.92%	52.40	53.50	51.40	53.00	52.53	39.75	8,457,300
3/8/2022	-2.60 / -4.76%	53.80	54.50	52.00	52.00	53.07	39.00	15,754,700
3/7/2022	-1.70 / -3.02%	55.60	55.80	54.50	54.60	55.21	40.95	11,568,800
3/4/2022	+0.20 / +0.36%	56.10	56.90	55.50	56.30	56.36	42.23	5,661,600
3/3/2022	0.00 / 0.00%	56.30	56.80	55.10	56.10	55.76	42.08	11,888,300
3/2/2022	-1.40 / -2.43%	57.30	57.80	56.10	56.10	56.81	42.08	10,769,100
3/1/2022	+0.10 / +0.17%	57.50	58.30	57.30	57.50	57.67	43.13	6,980,000
2/28/2022	-0.40 / -0.69%	57.80	58.80	57.30	57.40	57.90	43.05	7,063,000
2/25/2022	+0.70 / +1.23%	57.10	58.80	56.60	57.80	57.89	43.35	12,834,700
2/24/2022	-0.20 / -0.35%	56.90	57.40	53.50	57.10	56.11	42.83	12,212,700
2/23/2022	+0.50 / +0.88%	57.10	58.20	56.60	57.30	57.36	42.98	8,418,100
2/22/2022	-1.70 / -2.91%	57.80	58.00	56.40	56.80	57.17	42.60	12,760,300
2/21/2022	0.00 / 0.00%	58.60	59.30	58.20	58.50	58.64	43.88	7,080,400
2/18/2022	0.00 / 0.00%	57.90	59.40	57.90	58.50	58.66	43.88	8,029,500
2/17/2022	+0.80 / +1.39%	57.50	58.50	57.30	58.50	57.93	43.88	9,152,900
2/16/2022	0.00 / 0.00%	58.20	58.80	57.60	57.70	58.13	43.28	6,029,700

<<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%