Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/9/2021	+1.80 / +6.90%	26.20	27.90	26.20	27.90	27.27	23.61	3,619,300
8/6/2021	+0.90 / +3.57%	25.20	26.45	25.10	26.10	26.04	22.09	2,952,400
8/5/2021	0.00 / 0.00%	24.80	25.50	24.80	25.20	25.15	21.33	1,240,300
8/4/2021	+0.05 / +0.20%	25.20	25.60	25.05	25.20	25.23	21.33	897,200
8/3/2021	-0.15 / -0.59%	25.40	25.40	24.80	25.15	25.10	21.28	909,000
8/2/2021	+0.40 / +1.61%	24.60	25.85	24.50	25.30	25.21	21.41	1,586,300
7/30/2021	0.00 / 0.00%	24.90	25.05	24.70	24.90	24.89	21.07	907,200
7/29/2021	+0.05 / +0.20%	25.25	25.25	24.80	24.90	24.95	21.07	685,600
7/28/2021	+0.30 / +1.22%	24.45	25.35	24.20	24.85	24.89	21.03	1,220,800
7/27/2021	+0.80 / +3.37%	24.00	24.85	23.70	24.55	24.32	20.78	1,547,700
7/26/2021	+0.30 / +1.28%	23.10	23.90	23.10	23.75	23.40	20.10	737,600
7/23/2021	-0.75 / -3.10%	24.10	24.20	23.45	23.45	23.76	19.84	668,200
7/22/2021	+0.60 / +2.54%	23.95	24.35	23.75	24.20	24.03	20.48	987,500
7/21/2021	+0.40 / +1.72%	23.10	24.20	23.10	23.60	23.72	19.97	1,046,700
7/20/2021	+0.05 / +0.22%	23.00	23.20	22.40	23.20	22.85	19.63	811,000
7/19/2021	-0.55 / -2.32%	22.40	23.70	22.40	23.15	22.86	19.59	1,024,400
7/16/2021	-0.10 / -0.42%	23.50	24.15	23.50	23.70	23.74	20.06	643,200
7/15/2021	+0.60 / +2.59%	23.05	23.80	22.70	23.80	23.42	20.14	847,200
7/14/2021	-0.45 / -1.90%	23.65	23.65	22.80	23.20	23.15	19.63	744,300
7/13/2021	-0.10 / -0.42%	23.70	23.70	22.90	23.65	23.39	20.01	823,200
7/12/2021	0.00 / 0.00%	23.20	24.40	22.10	23.75	22.60	20.10	1,677,500
7/9/2021	-0.70 / -2.86%	24.30	24.45	23.20	23.75	23.88	20.10	983,700
7/8/2021	+0.15 / +0.62%	24.10	24.80	24.10	24.45	24.49	20.69	654,600
7/7/2021	+0.20 / +0.83%	24.30	25.00	23.60	24.30	24.12	20.56	989,200
7/6/2021	-1.65 / -6.41%	26.50	26.90	24.10	24.10	25.84	20.39	1,164,000
7/5/2021	-0.10 / -0.35%	28.50	29.00	28.20	28.35	28.50	21.81	1,088,700
7/2/2021	-0.55 / -1.90%	29.00	29.20	28.40	28.45	28.68	21.89	1,512,200
7/1/2021	+0.40 / +1.40%	28.60	29.40	28.60	29.00	28.99	22.31	1,227,300
6/30/2021	-0.85 / -2.89%	29.45	29.65	28.60	28.60	29.12	22.00	1,331,800
6/29/2021	-0.45 / -1.51%	30.10	30.10	29.30	29.45	29.68	22.66	982,000

<<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