Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/20/2022	0.00 / 0.00%	41.00	42.30	40.80	41.00	41.44	30.75	2,857,500
5/19/2022	+1.00 / +2.50%	38.40	41.50	38.40	41.00	40.67	30.75	4,469,400
5/18/2022	+1.50 / +3.90%	39.00	40.50	38.40	40.00	39.72	30.00	3,096,200
5/17/2022	+2.25 / +6.21%	35.20	38.50	35.20	38.50	37.24	28.88	3,420,000
5/16/2022	-0.05 / -0.14%	37.00	37.50	35.70	36.25	36.77	27.19	4,731,900
5/13/2022	-2.70 / -6.92%	38.10	39.00	36.30	36.30	37.08	27.23	5,204,200
5/12/2022	-2.20 / -5.34%	41.00	41.00	38.35	39.00	39.78	29.25	3,278,000
5/11/2022	+1.05 / +2.62%	40.30	41.45	39.80	41.20	40.56	30.90	3,054,100
5/10/2022	+0.15 / +0.38%	38.80	40.50	38.80	40.15	39.64	30.11	3,431,200
5/9/2022	-1.10 / -2.68%	39.60	40.40	38.25	40.00	39.13	30.00	9,033,800
5/6/2022	-1.70 / -3.97%	41.20	42.20	41.05	41.10	41.51	30.83	3,957,000
5/5/2022	-0.20 / -0.47%	43.05	43.25	40.90	42.80	42.24	32.10	4,445,700
5/4/2022	-0.80 / -1.83%	43.25	43.80	42.50	43.00	42.97	32.25	3,454,800
4/29/2022	+0.80 / +1.86%	43.00	43.80	42.70	43.80	43.28	32.85	3,791,900
4/28/2022	+0.10 / +0.23%	43.00	43.90	42.70	43.00	43.29	32.25	3,886,900
4/27/2022	+1.25 / +3.00%	41.65	43.10	41.20	42.90	42.28	32.18	4,083,500
4/26/2022	+1.65 / +4.13%	39.90	41.65	39.00	41.65	40.67	31.24	6,464,900
4/25/2022	-2.50 / -5.88%	43.00	43.25	40.00	40.00	41.82	30.00	6,943,400
4/22/2022	+0.65 / +1.55%	41.90	43.70	39.10	42.50	41.51	31.88	6,199,100
4/21/2022	-3.15 / -7.00%	44.00	45.00	41.85	41.85	42.50	31.39	7,791,200
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

<<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%