Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/2/2023	+1.45 / +6.79%	21.90	22.80	21.60	22.80	22.27	19.29	1,354,800
11/1/2023	+0.35 / +1.67%	21.10	21.35	20.30	21.35	20.88	18.07	1,233,800
10/31/2023	-0.85 / -3.89%	22.25	22.25	20.55	21.00	21.32	17.77	1,636,000
10/30/2023	-1.50 / -6.42%	23.30	23.30	21.85	21.85	22.58	18.49	1,119,800
10/27/2023	-0.55 / -2.30%	23.90	24.05	22.30	23.35	23.20	19.76	1,320,100
10/26/2023	-1.75 / -6.82%	25.30	25.30	23.90	23.90	24.08	20.23	1,668,700
10/25/2023	+0.15 / +0.59%	25.60	26.05	25.60	25.65	25.89	21.71	974,900
10/24/2023	+0.05 / +0.20%	25.80	25.80	25.05	25.50	25.43	21.58	684,900
10/23/2023	-0.45 / -1.74%	25.90	25.95	25.30	25.45	25.61	21.54	873,800
10/20/2023	+0.90 / +3.60%	25.00	25.95	24.70	25.90	25.15	21.92	1,041,000
10/19/2023	+0.15 / +0.60%	24.95	25.60	24.30	25.00	24.78	21.16	1,260,700
10/18/2023	-1.85 / -6.93%	26.85	27.00	24.85	24.85	25.82	21.03	2,909,300
10/17/2023	-2.00 / -6.97%	29.00	29.00	26.70	26.70	27.88	22.59	1,188,400
10/16/2023	-0.25 / -0.86%	29.00	29.60	28.60	28.70	29.16	24.29	1,650,700
10/13/2023	0.00 / 0.00%	28.80	29.20	28.30	28.95	28.63	24.50	1,522,300
10/12/2023	-0.05 / -0.17%	29.15	29.65	28.70	28.95	29.18	24.50	1,225,400
10/11/2023	+0.60 / +2.11%	28.60	29.10	28.45	29.00	28.74	24.54	1,374,400
10/10/2023	-0.55 / -1.90%	29.30	29.30	28.40	28.40	28.89	24.03	1,919,700
10/9/2023	+0.45 / +1.58%	28.55	29.15	28.30	28.95	28.83	24.50	1,354,000
10/6/2023	+0.75 / +2.70%	27.75	28.50	27.40	28.50	27.99	24.12	1,282,600
10/5/2023	-0.15 / -0.54%	28.00	28.40	27.70	27.75	27.98	23.48	1,572,900
10/4/2023	+0.90 / +3.33%	26.20	27.90	26.20	27.90	27.30	23.61	1,146,600
10/3/2023	-1.35 / -4.76%	28.15	28.15	27.00	27.00	27.48	22.85	2,476,800
10/2/2023	+0.90 / +3.28%	27.80	28.55	27.50	28.35	28.30	23.99	1,397,600
9/29/2023	-0.20 / -0.72%	28.00	28.10	27.35	27.45	27.71	23.23	1,353,800
9/28/2023	-0.35 / -1.25%	28.20	28.20	27.25	27.65	27.61	23.40	1,400,400
9/27/2023	+1.20 / +4.48%	26.80	28.00	26.10	28.00	26.85	23.69	2,110,100
9/26/2023	-1.95 / -6.78%	28.30	29.00	26.80	26.80	28.02	22.68	2,855,600
9/25/2023	-2.15 / -6.96%	30.90	30.90	28.75	28.75	29.63	24.33	2,414,300
9/22/2023	-1.60 / -4.92%	31.55	31.80	30.35	30.90	31.08	26.15	3,088,200

<<Previous 30 days Next 30 days>>

KSB News

01/12	KSB: Nghị quyết HĐQT về việc thông qua chủ trương ký kết và thực hiện các hợp đồng, giao dịch với các bên có liên quan
31/10	KSB: Reminder of information disclosure
22/10	KSB: Change in the 27th Business Registration Certificate
01/10	KSB: Report on using capital from the issuance
20/09	KSB: Update Regulation on information disclosure