Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/27/2022	+0.50 / +1.47%	34.00	34.50	33.90	34.50	34.17	29.20	983,100
5/26/2022	0.00 / 0.00%	34.90	35.00	33.95	34.00	34.40	28.77	1,227,200
5/25/2022	+1.35 / +4.13%	33.00	34.00	32.10	34.00	33.35	28.77	2,031,400
5/24/2022	+0.05 / +0.15%	32.40	32.70	31.45	32.65	31.99	27.63	998,200
5/23/2022	-0.10 / -0.31%	33.10	33.80	30.80	32.60	32.65	27.59	1,511,200
5/20/2022	+0.70 / +2.19%	32.10	33.30	32.10	32.70	32.89	27.67	1,623,200
5/19/2022	-0.30 / -0.93%	31.00	32.50	31.00	32.00	31.96	27.08	902,400
5/18/2022	+0.25 / +0.78%	32.50	33.55	31.60	32.30	32.65	27.33	1,428,100
5/17/2022	+1.65 / +5.43%	29.00	32.40	28.40	32.05	30.44	27.12	1,534,600
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

<<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

More News

Related Companies

	Volume	Price	Change
ACM	0	0.50	0.00%
AMC	0	16.80	0.00%
ATG	0	2.70	0.00%
BKC	17,700	11.80	-5.60%
BMC	16,600	21.20	-0.47%
BMJ	0	10.20	0.00%
CBI	20,100	9.50	0.00%
CMI	0	1.10	0.00%