Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/4/2022	-0.05 / -0.15%	32.95	32.95	31.85	32.50	32.31	32.50	1,905,500
7/1/2022	-0.15 / -0.46%	32.05	32.55	31.00	32.55	31.75	32.55	2,176,000
6/30/2022	-0.50 / -1.51%	33.20	33.30	31.80	32.70	32.60	32.70	4,650,600
6/29/2022	+0.75 / +2.31%	32.20	33.90	32.05	33.20	33.41	33.20	3,252,500
6/28/2022	+0.45 / +1.41%	31.40	32.45	31.40	32.45	32.12	32.45	2,824,200
6/27/2022	+1.90 / +6.31%	31.35	32.20	31.00	32.00	31.62	32.00	4,635,300
6/24/2022	+0.40 / +1.35%	29.65	30.30	29.65	30.10	30.08	30.10	2,504,500
6/23/2022	+1.20 / +4.21%	28.50	29.70	28.10	29.70	28.83	29.70	2,199,100
6/22/2022	-0.10 / -0.35%	27.40	29.35	27.40	28.50	28.67	28.50	2,651,900
6/21/2022	-0.75 / -2.56%	27.40	29.50	27.30	28.60	28.19	28.60	3,051,500
6/20/2022	-2.90 / -6.90%	42.00	42.50	39.10	39.10	39.73	29.33	3,861,400
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

<<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%