Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/31/2024	-0.10 / -0.32%	31.55	31.60	31.15	31.40	31.36	31.40	3,658,400
5/30/2024	-0.35 / -1.10%	31.35	31.65	30.70	31.50	31.19	31.50	7,599,000
5/29/2024	-0.25 / -0.78%	32.20	32.20	31.50	31.85	32.00	31.85	6,167,400
5/28/2024	+0.90 / +2.88%	31.45	32.15	31.25	32.10	31.79	32.10	9,224,000
5/27/2024	+0.35 / +1.13%	31.00	31.25	30.80	31.20	31.00	31.20	3,775,500
5/24/2024	-0.75 / -2.37%	31.30	32.15	30.45	30.85	31.48	30.85	10,981,700
5/23/2024	+0.60 / +1.94%	30.95	31.60	30.80	31.60	31.17	31.60	6,413,300
5/22/2024	-0.40 / -1.27%	31.70	31.70	30.90	31.00	31.22	31.00	6,258,500
5/21/2024	+0.40 / +1.29%	31.20	31.85	30.80	31.40	31.21	31.40	13,517,200
5/20/2024	+0.20 / +0.65%	31.05	31.45	31.00	31.00	31.12	31.00	5,798,000
5/17/2024	+0.30 / +0.98%	30.45	30.95	30.40	30.80	30.62	30.80	5,514,000
5/16/2024	+0.25 / +0.83%	30.60	30.75	30.35	30.50	30.56	30.50	6,031,000
5/15/2024	+0.10 / +0.33%	30.40	30.50	30.10	30.25	30.29	30.25	4,495,000
5/14/2024	+0.15 / +0.50%	29.95	30.80	29.95	30.15	30.41	30.15	6,263,400
5/13/2024	+0.10 / +0.33%	29.90	30.25	29.65	30.00	30.02	30.00	4,148,300
5/10/2024	-0.10 / -0.33%	30.00	30.20	29.55	29.90	29.79	29.90	3,766,500
5/9/2024	-0.05 / -0.17%	30.05	30.40	29.90	30.00	30.15	30.00	3,926,300
5/8/2024	-0.15 / -0.50%	30.00	30.20	29.60	30.05	29.89	30.05	4,423,300
5/7/2024	-0.05 / -0.17%	30.30	30.60	30.10	30.20	30.31	30.20	3,887,000
5/6/2024	+0.75 / +2.54%	29.95	30.30	29.60	30.25	30.10	30.25	4,185,300
5/3/2024	+0.50 / +1.72%	29.25	29.90	29.05	29.50	29.58	29.50	5,085,300
5/2/2024	0.00 / 0.00%	28.65	29.20	28.30	29.00	28.74	29.00	4,818,100
4/26/2024	-0.50 / -1.69%	29.05	29.45	28.90	29.00	29.08	29.00	4,112,400
4/25/2024	0.00 / 0.00%	29.45	29.50	28.95	29.50	29.20	29.50	3,046,800
4/24/2024	+1.25 / +4.42%	28.60	29.85	28.60	29.50	29.23	29.50	5,032,200
4/23/2024	-0.90 / -3.09%	29.20	29.30	28.10	28.25	28.71	28.25	3,959,100
4/22/2024	+1.15 / +4.11%	28.50	29.35	28.20	29.15	28.87	29.15	4,448,500
4/19/2024	-1.50 / -5.08%	28.80	29.50	27.95	28.00	28.59	28.00	8,947,600
4/17/2024	-1.10 / -3.59%	30.95	30.95	29.50	29.50	30.19	29.50	5,425,300
4/16/2024	-0.50 / -1.61%	31.00	31.00	29.60	30.60	30.29	30.60	10,986,100

<<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%