Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/21/2022	+0.10 / +0.34%	28.90	29.50	28.60	29.10	29.10	29.10	4,937,000
9/20/2022	+1.10 / +3.94%	28.40	29.00	27.60	29.00	28.32	29.00	3,525,500
9/19/2022	-2.10 / -7.00%	29.55	29.95	27.90	27.90	28.64	27.90	7,396,100
9/16/2022	-0.70 / -2.28%	30.70	30.75	29.70	30.00	30.06	30.00	6,308,400
9/15/2022	+0.40 / +1.32%	30.50	31.20	30.45	30.70	30.78	30.70	4,867,600
9/14/2022	-0.30 / -0.98%	30.00	30.35	29.65	30.30	30.00	30.30	6,626,600
9/13/2022	-0.65 / -2.08%	31.15	31.50	30.30	30.60	30.70	30.60	4,957,900
9/12/2022	-0.35 / -1.11%	31.85	31.85	31.00	31.25	31.36	31.25	2,866,000
9/9/2022	+1.60 / +5.33%	30.30	31.60	30.15	31.60	30.71	31.60	4,805,400
9/8/2022	-1.55 / -4.91%	31.75	32.00	30.00	30.00	30.57	30.00	8,898,400
9/7/2022	-2.35 / -6.93%	33.10	33.50	31.55	31.55	32.16	31.55	15,529,800
9/6/2022	-0.45 / -1.31%	34.30	34.70	33.90	33.90	34.21	33.90	6,344,900
9/5/2022	-0.35 / -1.01%	34.70	35.20	34.00	34.35	34.49	34.35	4,867,100
8/31/2022	+0.05 / +0.14%	34.50	34.80	33.70	34.70	34.26	34.70	7,378,700
8/30/2022	-0.95 / -2.67%	35.50	36.10	34.50	34.65	35.01	34.65	12,872,700
8/29/2022	-1.40 / -3.78%	35.90	36.05	34.50	35.60	35.13	35.60	21,127,000
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

<<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%