Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/1/2022	+1.85 / +4.91%	38.20	39.60	38.20	39.55	39.16	39.55	8,885,700
7/29/2022	-0.10 / -0.26%	37.70	38.30	37.45	37.70	37.86	37.70	6,031,300
7/28/2022	+1.50 / +4.13%	36.85	38.65	36.55	37.80	37.64	37.80	12,795,400
7/27/2022	+0.30 / +0.83%	35.20	36.30	35.15	36.30	35.71	36.30	3,579,000
7/26/2022	-0.20 / -0.55%	36.20	36.45	35.50	36.00	36.09	36.00	1,889,400
7/25/2022	-0.65 / -1.76%	36.70	36.85	35.20	36.20	35.97	36.20	3,939,900
7/22/2022	0.00 / 0.00%	36.80	37.50	36.50	36.85	36.96	36.85	5,970,400
7/21/2022	-0.15 / -0.41%	36.80	37.10	36.60	36.85	36.83	36.85	3,168,100
7/20/2022	+0.45 / +1.23%	36.90	37.20	36.50	37.00	36.94	37.00	5,031,800
7/19/2022	+0.95 / +2.67%	36.95	36.95	36.00	36.55	36.42	36.55	6,490,900
7/18/2022	+0.05 / +0.14%	35.80	36.10	35.20	35.60	35.79	35.60	2,854,500
7/15/2022	-0.40 / -1.11%	35.60	36.65	35.40	35.55	35.83	35.55	5,660,800
7/14/2022	0.00 / 0.00%	35.50	36.10	35.20	35.95	35.70	35.95	3,763,600
7/13/2022	+0.45 / +1.27%	35.90	36.20	35.00	35.95	35.81	35.95	3,817,800
7/12/2022	+2.30 / +6.93%	33.50	35.50	33.40	35.50	35.03	35.50	10,087,400
7/11/2022	+1.10 / +3.43%	32.10	33.30	31.70	33.20	32.65	33.20	4,022,900
7/8/2022	+0.40 / +1.26%	32.25	32.70	31.70	32.10	32.28	32.10	2,255,400
7/7/2022	+0.20 / +0.63%	31.50	31.90	31.05	31.70	31.47	31.70	1,452,600
7/6/2022	-0.30 / -0.94%	30.50	31.90	30.50	31.50	31.20	31.50	2,639,700
7/5/2022	-0.70 / -2.15%	32.45	32.80	31.00	31.80	31.88	31.80	3,756,400
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

<<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%