Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/11/2018	+0.15 / +1.12%	13.25	13.55	13.20	13.55	13.40	9.51	1,440,600
5/10/2018	-0.25 / -1.83%	13.70	13.70	13.20	13.40	13.53	9.41	2,470,120
5/9/2018	+0.10 / +0.74%	13.50	13.70	13.45	13.65	13.60	9.58	2,768,700
5/8/2018	-0.20 / -1.45%	13.65	13.85	13.55	13.55	13.72	9.51	4,654,220
5/7/2018	+0.10 / +0.73%	13.80	13.80	13.55	13.75	13.67	9.65	2,197,850
5/4/2018	+0.05 / +0.37%	13.60	13.85	13.50	13.65	13.68	9.58	2,316,200
5/3/2018	+0.10 / +0.74%	13.35	13.60	13.05	13.60	13.47	9.55	2,677,250
5/2/2018	+0.20 / +1.50%	13.35	13.55	13.15	13.50	13.39	9.48	11,421,440
4/27/2018	+0.80 / +6.40%	12.50	13.30	12.45	13.30	12.89	9.34	3,064,810
4/26/2018	-0.40 / -3.10%	13.00	13.00	12.50	12.50	12.72	8.78	3,000,300
4/24/2018	0.00 / 0.00%	12.80	13.20	12.60	12.90	12.92	9.06	3,345,100
4/23/2018	-0.90 / -6.52%	13.80	13.95	12.90	12.90	13.62	9.06	5,114,530
4/20/2018	-0.20 / -1.43%	14.00	14.00	13.60	13.80	13.81	9.69	2,265,790
4/19/2018	-0.20 / -1.41%	14.15	14.25	13.80	14.00	13.99	9.83	2,761,170
4/18/2018	-0.30 / -2.07%	14.60	14.65	14.20	14.20	14.38	9.97	1,852,870
4/17/2018	+0.60 / +4.32%	13.90	14.50	13.90	14.50	14.23	10.18	4,889,100
4/16/2018	0.00 / 0.00%	13.75	14.00	13.70	13.90	13.89	9.76	3,551,130
4/13/2018	+0.10 / +0.72%	13.90	14.15	13.75	13.90	13.97	9.76	2,824,980
4/12/2018	-0.35 / -2.47%	14.00	14.00	13.70	13.80	13.85	9.69	5,044,300
4/11/2018	-0.50 / -3.41%	14.70	14.70	13.70	14.15	14.12	9.93	9,455,750
4/10/2018	-0.05 / -0.34%	14.75	14.85	14.40	14.65	14.61	10.28	6,194,990
4/9/2018	-0.05 / -0.34%	14.65	14.95	14.65	14.70	14.79	10.32	5,003,590
4/6/2018	-0.25 / -1.67%	15.20	15.20	14.65	14.75	14.84	10.35	4,235,280
4/5/2018	+0.50 / +3.45%	14.55	15.15	14.40	15.00	14.87	10.53	7,536,280
4/4/2018	+0.40 / +2.84%	14.25	14.70	14.10	14.50	14.47	10.18	9,654,860
4/3/2018	+0.35 / +2.55%	13.60	14.20	13.55	14.10	13.84	9.90	4,680,660
4/2/2018	+0.40 / +3.00%	13.90	14.00	13.60	13.75	13.83	9.65	5,647,240
3/30/2018	+0.30 / +2.30%	13.15	13.35	13.00	13.35	13.16	9.37	1,876,630
3/29/2018	0.00 / 0.00%	13.15	13.15	12.95	13.05	13.04	9.16	1,967,160
3/28/2018	+0.15 / +1.16%	12.90	13.30	12.90	13.05	13.08	9.16	4,199,220

<<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	266,700	6.40	3.23%
AGG	47,900	15.40	-0.32%
API	225,200	7.50	-1.32%
ASM	1,237,000	9.14	3.28%
BCR	1,352,500	5.40	0.00%
BII	0	0.70	0.00%
BVL	0	10.00	0.00%
C21	0	17.10	0.00%
CCI	0	21.40	0.00%