Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/9/2022	-0.05 / -0.14%	35.10	35.30	34.60	34.85	34.96	29.49	941,800
6/8/2022	+1.10 / +3.25%	34.00	35.40	33.80	34.90	34.54	29.53	2,032,700
6/7/2022	-0.90 / -2.59%	34.50	34.60	32.75	33.80	33.73	28.60	1,498,600
6/6/2022	-0.75 / -2.12%	35.60	35.90	34.50	34.70	35.39	29.36	1,362,500
6/3/2022	+1.45 / +4.26%	33.90	35.90	33.90	35.45	35.22	30.00	3,021,000
6/2/2022	+0.30 / +0.89%	33.60	34.30	33.30	34.00	33.94	28.77	1,583,500
6/1/2022	-0.10 / -0.30%	33.75	34.00	33.05	33.70	33.50	28.52	1,361,800
5/31/2022	-0.70 / -2.03%	34.10	34.95	33.80	33.80	34.27	28.60	1,527,500
5/30/2022	0.00 / 0.00%	34.45	35.25	34.00	34.50	34.56	29.20	1,074,800
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

<<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	17,200	11.90	-4.80%
BMC	11,100	20.80	-2.35%
BMJ	0	10.20	0.00%
CBI	20,100	9.50	0.00%
CMI	0	1.10	0.00%