Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/21/2023	-0.45 / -1.24%	36.40	36.60	35.70	35.70	36.07	35.70	10,411,100
9/20/2023	+1.00 / +2.84%	35.20	36.20	34.85	36.15	35.74	36.15	10,699,100
9/19/2023	-0.10 / -0.28%	35.40	35.50	34.50	35.15	34.84	35.15	9,974,400
9/18/2023	-0.35 / -0.98%	35.70	36.05	34.90	35.25	35.58	35.25	8,258,900
9/15/2023	+0.70 / +2.01%	35.05	36.35	34.85	35.60	35.58	35.60	18,483,100
9/14/2023	+0.35 / +1.01%	34.50	35.10	34.00	34.90	34.43	34.90	12,434,200
9/13/2023	-0.45 / -1.29%	35.20	35.40	34.00	34.55	34.83	34.55	12,292,300
9/12/2023	+0.90 / +2.64%	34.30	35.00	33.75	35.00	34.37	35.00	11,094,000
9/11/2023	-1.30 / -3.67%	36.00	36.10	34.05	34.10	35.02	34.10	19,333,700
9/8/2023	+1.15 / +3.36%	34.20	35.90	34.00	35.40	35.05	35.40	17,852,800
9/7/2023	-0.15 / -0.44%	34.65	34.75	34.00	34.25	34.33	34.25	13,100,100
9/6/2023	+0.20 / +0.58%	34.50	34.60	33.95	34.40	34.25	34.40	12,177,700
9/5/2023	-0.25 / -0.73%	34.80	34.80	34.00	34.20	34.28	34.20	10,906,700
8/31/2023	+0.85 / +2.53%	33.70	34.70	33.45	34.45	34.19	34.45	12,970,600
8/30/2023	+0.40 / +1.20%	33.60	33.80	33.20	33.60	33.50	33.60	7,576,500
8/29/2023	+0.90 / +2.79%	32.70	33.70	32.70	33.20	33.27	33.20	17,205,200
8/28/2023	+0.70 / +2.22%	31.65	32.30	31.65	32.30	31.99	32.30	6,562,400
8/25/2023	-0.05 / -0.16%	31.65	32.35	31.55	31.60	31.94	31.60	8,051,300
8/24/2023	+0.55 / +1.77%	31.50	31.70	31.00	31.65	31.37	31.65	4,349,900
8/23/2023	-0.30 / -0.96%	31.85	31.85	31.10	31.10	31.41	31.10	4,037,100
8/22/2023	+1.40 / +4.67%	30.60	31.40	29.50	31.40	30.68	31.40	9,353,200
8/21/2023	0.00 / 0.00%	30.10	30.60	29.50	30.00	30.03	30.00	7,448,600
8/18/2023	-2.25 / -6.98%	32.00	32.05	30.00	30.00	31.06	30.00	15,206,900
8/17/2023	-0.10 / -0.31%	32.60	32.80	32.25	32.25	32.50	32.25	8,270,100
8/16/2023	-0.25 / -0.77%	32.50	32.65	32.25	32.35	32.42	32.35	4,563,400
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

<<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%