Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/15/2023	+0.15 / +0.46%	32.70	33.20	32.50	32.60	32.80	32.60	10,156,400
8/14/2023	+0.45 / +1.41%	32.10	32.70	32.00	32.45	32.29	32.45	10,671,200
8/11/2023	+1.20 / +3.90%	30.95	32.05	30.80	32.00	31.46	32.00	9,788,100
8/10/2023	-0.50 / -1.60%	31.45	31.55	30.80	30.80	31.22	30.80	7,624,800
8/9/2023	-0.70 / -2.19%	31.90	32.15	31.15	31.30	31.64	31.30	9,401,600
8/8/2023	-0.60 / -1.84%	32.60	32.85	31.95	32.00	32.33	32.00	8,196,300
8/7/2023	+0.10 / +0.31%	32.80	33.00	32.45	32.60	32.72	32.60	8,059,700
8/4/2023	+0.45 / +1.40%	32.20	32.50	32.05	32.50	32.28	32.50	5,711,900
8/3/2023	-0.05 / -0.16%	32.40	32.75	32.00	32.05	32.26	32.05	5,710,900
8/2/2023	+0.05 / +0.16%	32.15	32.50	31.90	32.10	32.16	32.10	7,566,400
8/1/2023	-0.95 / -2.88%	33.10	33.10	32.05	32.05	32.48	32.05	12,392,200
7/31/2023	+0.20 / +0.61%	33.80	33.90	32.60	33.00	33.16	33.00	11,147,900
7/28/2023	+0.25 / +0.77%	32.55	33.20	32.20	32.80	32.82	32.80	8,491,000
7/27/2023	+0.35 / +1.09%	31.95	32.70	31.75	32.55	32.19	32.55	7,508,100
7/26/2023	+0.20 / +0.63%	31.90	32.40	31.75	32.20	32.06	32.20	5,898,300
7/25/2023	-0.40 / -1.23%	32.60	32.60	31.90	32.00	32.07	32.00	8,110,600
7/24/2023	-0.15 / -0.46%	32.60	32.75	32.05	32.40	32.41	32.40	6,680,200
7/21/2023	+1.75 / +5.68%	31.15	32.80	31.10	32.55	32.03	32.55	14,791,100
7/20/2023	+0.10 / +0.33%	30.75	31.20	30.60	30.80	30.87	30.80	5,421,300
7/19/2023	+0.05 / +0.16%	30.70	31.50	30.70	30.70	31.13	30.70	7,336,200
7/18/2023	-0.20 / -0.65%	30.90	30.90	30.60	30.65	30.74	30.65	6,324,700
7/17/2023	-0.15 / -0.48%	31.10	31.20	30.55	30.85	30.88	30.85	7,747,800
7/14/2023	0.00 / 0.00%	31.20	31.30	30.55	31.00	30.86	31.00	8,146,700
7/13/2023	+0.05 / +0.16%	31.05	31.20	30.80	31.00	30.97	31.00	6,339,900
7/12/2023	+0.15 / +0.49%	30.85	31.10	30.50	30.95	30.76	30.95	7,285,900
7/11/2023	+0.20 / +0.65%	30.60	31.30	30.55	30.80	30.88	30.80	8,902,600
7/10/2023	0.00 / 0.00%	30.70	30.85	30.25	30.60	30.59	30.60	7,343,700
7/7/2023	+0.55 / +1.83%	30.00	30.80	29.90	30.60	30.45	30.60	8,146,100
7/6/2023	+0.55 / +1.86%	29.60	30.45	29.30	30.05	29.80	30.05	10,457,000
7/5/2023	-0.30 / -1.01%	30.00	30.25	29.50	29.50	29.97	29.50	10,370,500

<<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%