Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/20/2022	-0.60 / -1.32%	45.65	46.45	45.00	45.00	45.66	33.75	4,653,600
4/19/2022	-1.90 / -4.00%	48.00	48.95	45.60	45.60	47.91	34.20	7,643,780
4/18/2022	-3.10 / -6.13%	50.50	50.70	47.10	47.50	48.84	35.63	5,680,600
4/15/2022	-0.30 / -0.59%	50.60	51.50	50.50	50.60	50.86	37.95	3,085,400
4/14/2022	-0.50 / -0.97%	51.80	51.90	50.90	50.90	51.50	38.18	4,057,900
4/13/2022	+2.50 / +5.11%	49.40	51.40	48.50	51.40	49.88	38.55	4,653,600
4/12/2022	+0.40 / +0.82%	49.60	50.60	48.50	48.90	49.39	36.68	5,227,500
4/8/2022	-3.60 / -6.91%	52.20	52.60	48.50	48.50	50.42	36.38	10,553,000
4/7/2022	-1.70 / -3.16%	53.30	53.70	52.10	52.10	52.80	39.08	5,579,000
4/6/2022	-0.20 / -0.37%	53.70	54.30	53.00	53.80	53.69	40.35	4,565,300
4/5/2022	-1.00 / -1.82%	55.00	55.30	54.00	54.00	54.62	40.50	4,173,500
4/4/2022	+1.30 / +2.42%	54.00	55.90	53.60	55.00	54.80	41.25	8,627,600
4/1/2022	+0.60 / +1.13%	53.30	53.90	53.10	53.70	53.49	40.28	2,862,600
3/31/2022	+0.40 / +0.76%	53.50	54.40	52.80	53.10	53.66	39.83	5,294,400
3/30/2022	-0.90 / -1.68%	53.50	54.50	52.60	52.70	53.47	39.53	4,581,900
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

<<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%