Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/26/2022	-0.80 / -2.12%	37.90	37.95	36.90	37.00	37.37	37.00	5,906,700
8/25/2022	+0.55 / +1.48%	37.60	37.95	37.20	37.80	37.53	37.80	8,300,400
8/24/2022	+0.30 / +0.81%	37.05	37.25	36.55	37.25	36.87	37.25	8,167,500
8/23/2022	+0.45 / +1.23%	36.30	37.00	36.30	36.95	36.72	36.95	7,450,800
8/22/2022	+0.55 / +1.53%	35.85	36.85	35.70	36.50	36.36	36.50	5,708,000
8/19/2022	-0.35 / -0.96%	36.50	37.35	35.65	35.95	36.33	35.95	8,250,900
8/18/2022	-0.80 / -2.16%	36.85	37.00	36.05	36.30	36.43	36.30	8,589,700
8/17/2022	-1.15 / -3.01%	38.10	38.25	37.05	37.10	37.59	37.10	13,167,300
8/16/2022	-0.05 / -0.13%	38.20	38.50	37.90	38.25	38.23	38.25	3,402,500
8/15/2022	-0.10 / -0.26%	38.70	38.80	38.30	38.30	38.48	38.30	4,387,000
8/12/2022	+0.90 / +2.40%	37.50	38.70	37.40	38.40	38.38	38.40	9,372,400
8/11/2022	-0.30 / -0.79%	38.30	38.30	37.00	37.50	37.69	37.50	6,982,300
8/10/2022	-0.10 / -0.26%	37.90	38.40	37.75	37.80	38.06	37.80	4,918,300
8/9/2022	0.00 / 0.00%	38.10	38.10	37.65	37.90	37.86	37.90	4,326,700
8/8/2022	-0.60 / -1.56%	38.70	38.95	37.90	37.90	38.25	37.90	4,912,300
8/5/2022	+0.70 / +1.85%	37.65	38.90	37.45	38.50	38.23	38.50	5,717,700
8/4/2022	-0.80 / -2.07%	38.50	38.90	37.70	37.80	38.08	37.80	8,565,300
8/3/2022	-0.20 / -0.52%	38.40	39.25	38.40	38.60	38.78	38.60	7,341,100
8/2/2022	-0.75 / -1.90%	39.20	39.70	38.60	38.80	39.01	38.80	9,806,600
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

<<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%