Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/16/2022	-0.30 / -0.98%	30.90	32.50	28.60	30.40	30.39	25.73	1,638,950
5/13/2022	-2.30 / -6.97%	31.60	32.50	30.70	30.70	31.04	25.98	1,283,000
5/12/2022	-0.15 / -0.45%	32.50	33.00	30.85	33.00	31.88	27.93	2,072,500
5/11/2022	+0.45 / +1.38%	32.85	33.35	32.00	33.15	32.72	28.05	1,200,200
5/10/2022	+0.05 / +0.15%	30.40	32.70	30.40	32.70	31.34	27.67	2,301,100
5/9/2022	-2.45 / -6.98%	33.10	34.80	32.65	32.65	32.89	27.63	1,508,100
5/6/2022	-2.60 / -6.90%	37.00	37.40	35.10	35.10	36.48	29.70	1,162,900
5/5/2022	-0.80 / -2.08%	39.00	39.50	36.80	37.70	38.17	31.90	1,187,600
5/4/2022	+1.70 / +4.62%	37.00	39.25	36.60	38.50	37.96	32.58	1,476,000
4/29/2022	+0.80 / +2.22%	35.90	37.50	35.60	36.80	36.50	31.14	1,131,300
4/28/2022	-0.10 / -0.28%	36.10	37.00	35.85	36.00	36.43	30.46	857,800
4/27/2022	+0.10 / +0.28%	36.00	37.20	35.20	36.10	35.92	30.55	893,300
4/26/2022	+0.35 / +0.98%	33.60	36.05	33.20	36.00	34.41	30.46	1,679,600
4/25/2022	-2.65 / -6.92%	38.40	38.50	35.65	35.65	36.78	30.17	1,511,000
4/22/2022	-0.45 / -1.16%	39.20	39.95	36.50	38.30	38.88	32.41	1,658,100
4/21/2022	+0.55 / +1.44%	38.25	39.30	36.50	38.75	38.19	32.79	1,962,200
4/20/2022	-0.75 / -1.93%	38.20	39.70	37.50	38.20	38.79	32.33	1,807,400
4/19/2022	-2.90 / -6.93%	42.00	42.50	38.95	38.95	40.20	32.96	2,830,800
4/18/2022	-3.15 / -7.00%	44.50	44.90	41.85	41.85	42.47	35.42	4,125,000
4/15/2022	-0.40 / -0.88%	44.70	46.70	44.40	45.00	45.26	38.08	1,631,100
4/14/2022	-1.10 / -2.37%	46.50	46.60	45.00	45.40	45.70	38.42	1,583,100
4/13/2022	+1.10 / +2.42%	45.10	46.50	42.60	46.50	44.40	39.35	3,185,900
4/12/2022	-3.40 / -6.97%	48.80	49.40	45.40	45.40	47.50	38.42	2,755,100
4/8/2022	-0.70 / -1.41%	49.50	51.00	48.20	48.80	49.34	41.30	2,413,300
4/7/2022	-1.10 / -2.17%	51.00	51.50	49.50	49.50	50.63	41.89	2,476,100
4/6/2022	+1.70 / +3.48%	48.80	51.50	48.40	50.60	50.50	42.82	5,472,700
4/5/2022	+0.80 / +1.66%	47.85	49.00	47.85	48.90	48.55	41.38	1,689,800
4/4/2022	+0.45 / +0.94%	48.00	49.00	47.40	48.10	48.24	40.70	1,539,000
4/1/2022	+0.25 / +0.53%	47.00	47.90	46.85	47.65	47.32	40.32	1,741,700
3/31/2022	-0.50 / -1.04%	47.90	48.60	47.40	47.40	47.91	40.11	1,422,600

<<Previous 30 days Next 30 days>>

KSB News

16/12	KSB: BOD resolution dated December 12, 2024
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
25/11	KSB: Report affiliated person trade
15/11	KSB: Notification Affiliated person trade
31/10	KSB: Reminder of information disclosure

More News

Related Companies

	Volume	Price	Change
ACM	2,167,200	0.70	16.67%
AMC	0	15.90	0.00%
ATG	1,600	2.10	5.00%
BKC	23,900	15.70	1.95%
BMC	677,900	22.70	-5.42%
BMJ	100	11.80	12.38%
CBI	2,000	10.40	-12.61%
CMI	100	1.20	9.09%