Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/17/2022	-0.70 / -1.64%	41.00	42.00	40.00	42.00	41.16	31.50	6,354,300
6/16/2022	-0.20 / -0.47%	43.50	43.50	42.50	42.70	42.77	32.03	2,175,200
6/15/2022	-0.10 / -0.23%	43.00	43.40	40.40	42.90	41.71	32.18	4,320,900
6/14/2022	+0.65 / +1.53%	41.00	43.50	40.80	43.00	42.05	32.25	2,942,500
6/13/2022	-3.15 / -6.92%	43.50	44.80	42.35	42.35	43.25	31.76	3,531,200
6/10/2022	+0.70 / +1.56%	45.00	46.50	44.80	45.50	45.87	34.13	5,295,300
6/9/2022	0.00 / 0.00%	44.80	45.80	44.45	44.80	45.14	33.60	2,778,100
6/8/2022	+1.80 / +4.19%	43.05	44.90	43.00	44.80	44.24	33.60	3,414,200
6/7/2022	-0.75 / -1.71%	43.75	44.10	41.50	43.00	42.67	32.25	3,355,600
6/6/2022	-0.85 / -1.91%	44.60	45.10	43.70	43.75	44.24	32.81	2,181,400
6/3/2022	+0.20 / +0.45%	44.55	44.80	43.80	44.60	44.26	33.45	1,671,500
6/2/2022	-0.10 / -0.22%	45.00	45.45	44.10	44.40	44.82	33.30	3,101,800
6/1/2022	0.00 / 0.00%	44.95	44.95	43.70	44.50	44.28	33.38	2,372,100
5/31/2022	+0.30 / +0.68%	44.20	44.95	44.00	44.50	44.52	33.38	2,520,500
5/30/2022	-0.10 / -0.23%	44.90	44.90	44.00	44.20	44.23	33.15	1,680,300
5/27/2022	+0.35 / +0.80%	44.75	45.10	44.30	44.30	44.65	33.23	2,460,400
5/26/2022	+0.15 / +0.34%	43.60	44.20	43.00	43.95	43.76	32.96	2,478,300
5/25/2022	+2.00 / +4.78%	41.90	43.80	41.50	43.80	42.62	32.85	2,943,900
5/24/2022	+0.80 / +1.95%	40.50	41.80	40.05	41.80	40.75	31.35	3,046,300
5/23/2022	0.00 / 0.00%	42.10	42.10	39.50	41.00	40.85	30.75	2,240,500
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

<<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%