Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/14/2024	+0.10 / +0.40%	25.25	25.40	25.05	25.30	25.22	25.30	1,819,800
8/13/2024	-0.20 / -0.79%	25.45	25.45	24.95	25.20	25.18	25.20	1,888,100
8/12/2024	+0.20 / +0.79%	25.10	25.50	25.00	25.40	25.33	25.40	1,776,600
8/9/2024	+0.85 / +3.49%	24.60	25.20	24.60	25.20	25.01	25.20	3,197,300
8/8/2024	-0.40 / -1.62%	24.65	24.85	24.25	24.35	24.47	24.35	3,185,000
8/7/2024	+0.15 / +0.61%	24.80	25.00	24.60	24.75	24.80	24.75	1,195,800
8/6/2024	+0.25 / +1.03%	25.00	25.00	24.35	24.60	24.58	24.60	2,171,800
8/5/2024	-1.60 / -6.17%	25.50	25.85	24.20	24.35	24.97	24.35	5,115,000
8/2/2024	-0.05 / -0.19%	26.00	26.30	25.50	25.95	25.83	25.95	2,891,600
8/1/2024	-1.30 / -4.76%	27.20	27.20	25.90	26.00	26.45	26.00	4,615,400
7/31/2024	0.00 / 0.00%	27.05	27.60	26.90	27.30	27.21	27.30	3,743,500
7/30/2024	-0.60 / -2.15%	27.70	27.85	27.25	27.30	27.47	27.30	2,067,400
7/29/2024	-0.10 / -0.36%	28.10	28.25	27.55	27.90	27.80	27.90	2,407,200
7/26/2024	+0.25 / +0.90%	27.75	28.00	27.45	28.00	27.71	28.00	1,524,100
7/25/2024	+0.25 / +0.91%	27.45	27.75	27.05	27.75	27.42	27.75	1,846,900
7/24/2024	+1.00 / +3.77%	26.50	27.80	26.30	27.50	27.05	27.50	4,542,200
7/23/2024	-0.40 / -1.49%	26.85	27.15	26.50	26.50	26.76	26.50	2,262,000
7/22/2024	-0.30 / -1.10%	27.25	27.50	26.70	26.90	26.99	26.90	3,721,900
7/19/2024	-0.25 / -0.91%	27.80	27.80	27.05	27.20	27.31	27.20	2,191,500
7/18/2024	+0.45 / +1.67%	27.30	27.50	27.10	27.45	27.29	27.45	3,236,800
7/17/2024	-1.30 / -4.59%	28.60	28.60	27.00	27.00	27.82	27.00	6,080,700
7/16/2024	+0.05 / +0.18%	28.30	28.80	28.25	28.30	28.46	28.30	3,479,300
7/15/2024	-0.35 / -1.22%	28.90	28.90	28.25	28.25	28.47	28.25	3,723,700
7/12/2024	-0.30 / -1.04%	28.90	29.05	28.50	28.60	28.70	28.60	2,943,200
7/11/2024	+0.10 / +0.35%	29.00	29.35	28.85	28.90	29.10	28.90	2,974,200
7/10/2024	-0.15 / -0.52%	29.10	29.30	28.80	28.80	29.02	28.80	3,572,700
7/9/2024	+0.40 / +1.40%	28.65	29.10	28.60	28.95	28.92	28.95	3,411,800
7/8/2024	-0.45 / -1.55%	29.05	29.20	28.50	28.55	28.75	28.55	5,424,700
7/5/2024	-0.30 / -1.02%	29.30	29.40	28.85	29.00	29.06	29.00	2,492,800
7/4/2024	-0.15 / -0.51%	29.45	29.60	29.10	29.30	29.35	29.30	2,475,900

<<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	578,000	6.10	3.39%
AGG	324,200	15.55	-0.96%
API	574,800	7.60	-1.30%
ASM	607,900	8.84	0.68%
BCR	8,650,800	5.50	-1.79%
BII	123,500	0.70	0.00%
BVL	0	10.00	0.00%
C21	0	17.50	0.00%
CCI	0	20.50	0.00%