Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/8/2009	-14.30 / -29.36%	34.40	34.40	33.00	34.40	34.40	16.10	1,688,900
5/7/2009	+1.10 / +2.31%	51.00	51.00	47.00	48.70	48.70	15.19	1,640,900
5/6/2009	-1.40 / -2.86%	47.60	48.00	47.60	47.60	47.60	14.85	482,000
5/5/2009	+0.20 / +0.41%	52.20	52.20	48.80	49.00	49.00	15.29	936,400
5/4/2009	+3.10 / +6.78%	48.80	48.80	48.80	48.80	48.80	15.23	265,900
4/29/2009	+2.90 / +6.78%	45.70	45.70	45.00	45.70	45.70	14.26	658,900
4/28/2009	+2.70 / +6.73%	42.80	42.80	42.80	42.80	42.80	13.35	421,100
4/27/2009	+0.30 / +0.75%	40.10	40.50	39.70	40.10	40.10	12.51	89,400
4/24/2009	-2.50 / -5.91%	42.30	42.30	39.40	39.80	39.80	12.42	155,000
4/23/2009	-0.70 / -1.63%	43.30	44.00	41.00	42.30	42.30	13.20	114,800
4/22/2009	+0.40 / +0.94%	39.70	45.30	39.70	43.00	43.00	13.42	191,000
4/21/2009	-3.10 / -6.78%	42.60	42.60	42.60	42.60	42.60	13.29	90,400
4/20/2009	-2.40 / -4.99%	45.70	46.00	45.70	45.70	45.70	14.26	18,900
4/17/2009	-3.50 / -6.78%	53.90	55.00	48.10	48.10	48.10	15.01	239,200
4/16/2009	+3.00 / +6.17%	52.50	52.50	50.50	51.60	51.60	16.10	360,100
4/15/2009	+4.00 / +8.97%	50.60	50.60	48.00	48.60	48.60	15.16	647,000
4/14/2009	-3.40 / -7.08%	48.00	50.80	44.60	44.60	44.60	13.92	206,400
4/13/2009	+3.20 / +7.14%	46.00	48.00	46.00	48.00	48.00	14.98	584,100
4/10/2009	+2.80 / +6.67%	45.80	46.00	44.20	44.80	44.80	13.98	201,100
4/9/2009	+1.40 / +3.45%	41.00	44.20	41.00	42.00	42.00	13.10	179,000
4/8/2009	-3.30 / -7.52%	40.60	43.30	40.60	40.60	40.60	12.67	150,400
4/7/2009	+0.90 / +2.09%	43.20	45.00	41.00	43.90	43.90	13.70	192,600
4/3/2009	+1.80 / +4.37%	43.00	44.10	42.00	43.00	43.00	13.42	286,600
4/2/2009	+0.40 / +0.98%	43.00	43.50	40.20	41.20	41.20	12.85	114,600
4/1/2009	+0.10 / +0.25%	40.20	42.00	40.20	40.80	40.80	12.73	92,800
3/31/2009	-0.40 / -0.97%	39.00	41.00	38.00	40.70	40.70	12.70	215,800
3/30/2009	+2.40 / +6.20%	40.60	41.40	38.00	41.10	41.10	12.82	236,500
3/27/2009	+1.80 / +4.88%	38.70	38.70	38.00	38.70	38.70	12.07	221,600
3/26/2009	+1.90 / +5.43%	36.00	36.90	35.20	36.90	36.90	11.51	144,400
3/25/2009	+0.20 / +0.57%	34.80	35.50	33.00	35.00	35.00	10.92	60,200

<<Previous 30 days Next 30 days>>

KBC News

19/11	KBC: Establishing new representative office
18/11	KBC: BOD resolution dated November 15, 2024
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

More News

Related Companies

	Volume	Price	Change
AAV	325,900	6.00	-1.64%
AGG	237,100	14.55	-2.68%
API	226,600	7.00	-2.78%
ASM	390,300	8.50	-1.39%
BCR	2,749,900	5.20	1.96%
BII	0	0.70	0.00%
BVL	500	10.50	3.96%
C21	400	15.30	-12.57%
CCI	800	22.10	2.79%