Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/9/2023	-0.05 / -0.22%	23.10	23.20	22.65	22.80	22.87	22.80	2,706,000
3/8/2023	+1.05 / +4.82%	21.45	22.85	21.30	22.85	22.23	22.85	4,939,800
3/7/2023	+0.25 / +1.16%	21.65	21.90	21.40	21.80	21.62	21.80	1,807,200
3/6/2023	+0.05 / +0.23%	22.00	22.10	21.55	21.55	21.87	21.55	2,334,500
3/3/2023	-0.85 / -3.80%	22.30	22.60	21.50	21.50	22.19	21.50	3,456,800
3/2/2023	+0.05 / +0.22%	22.30	22.40	22.00	22.35	22.27	22.35	1,597,300
3/1/2023	+1.05 / +4.94%	21.15	22.30	20.50	22.30	21.60	22.30	2,687,300
2/28/2023	+0.15 / +0.71%	21.40	21.70	21.00	21.25	21.39	21.25	1,724,500
2/27/2023	-1.25 / -5.59%	21.30	22.05	21.10	21.10	21.53	21.10	3,569,400
2/24/2023	-0.60 / -2.61%	23.00	23.05	22.20	22.35	22.43	22.35	1,933,600
2/23/2023	-0.25 / -1.08%	23.20	23.40	21.90	22.95	22.41	22.95	4,357,300
2/22/2023	-0.80 / -3.33%	23.45	24.00	23.20	23.20	23.55	23.20	4,775,100
2/21/2023	-0.45 / -1.84%	24.50	24.85	24.00	24.00	24.48	24.00	3,292,400
2/20/2023	+0.45 / +1.88%	24.00	24.45	23.75	24.45	24.13	24.45	4,678,500
2/17/2023	+0.05 / +0.21%	23.95	24.20	23.60	24.00	23.98	24.00	3,096,700
2/16/2023	+0.95 / +4.13%	23.50	24.10	23.35	23.95	23.75	23.95	4,796,700
2/15/2023	+0.55 / +2.45%	22.50	23.20	22.50	23.00	22.93	23.00	3,990,600
2/14/2023	+0.55 / +2.51%	22.20	22.50	21.85	22.45	22.14	22.45	2,583,400
2/13/2023	-0.35 / -1.57%	22.00	22.05	20.80	21.90	21.26	21.90	4,657,900
2/10/2023	-1.25 / -5.32%	23.35	23.35	22.25	22.25	22.64	22.25	4,909,400
2/9/2023	+0.10 / +0.43%	23.35	23.90	23.00	23.50	23.42	23.50	3,564,400
2/8/2023	0.00 / 0.00%	23.50	23.60	22.00	23.40	22.88	23.40	5,342,800
2/7/2023	-0.90 / -3.70%	24.20	24.40	22.90	23.40	23.57	23.40	3,696,100
2/6/2023	+0.30 / +1.25%	23.95	24.45	23.50	24.30	24.07	24.30	3,700,400
2/3/2023	+1.00 / +4.35%	23.20	24.00	23.20	24.00	23.73	24.00	4,331,900
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

<<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%