Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
2/15/2022	+0.80 / +1.41%	56.80	57.90	56.50	57.70	57.29	43.28	7,151,700
2/14/2022	-0.90 / -1.56%	57.00	58.00	56.70	56.90	57.31	42.68	6,842,500
2/11/2022	+1.00 / +1.76%	57.00	58.50	56.60	57.80	57.79	43.35	12,154,500
2/10/2022	+0.40 / +0.71%	56.90	57.60	56.10	56.80	56.83	42.60	6,061,300
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

<<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%