Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
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

<<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%