Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/20/2010	-0.10 / -0.33%	29.00	31.50	28.80	30.60	30.60	13.21	95,500
5/19/2010	-2.10 / -6.40%	32.30	32.30	30.70	30.70	30.70	13.25	154,500
5/18/2010	-0.60 / -1.80%	33.50	33.90	32.80	32.80	32.80	14.16	59,100
5/17/2010	-1.10 / -3.19%	34.90	35.00	33.20	33.40	33.40	14.42	67,500
5/14/2010	-1.30 / -3.63%	33.10	36.00	33.10	34.50	34.50	14.89	84,300
5/13/2010	+0.60 / +1.70%	35.80	36.00	35.00	35.80	35.80	15.46	80,300
5/12/2010	-1.60 / -4.35%	37.70	37.80	34.90	35.20	35.20	15.20	162,100
5/11/2010	-0.60 / -1.60%	38.00	38.70	36.80	36.80	36.80	15.89	97,400
5/10/2010	+1.50 / +4.18%	35.90	37.50	35.90	37.40	37.40	16.15	193,300
5/7/2010	-1.80 / -4.77%	37.00	37.00	35.10	35.90	35.90	15.50	132,800
5/6/2010	+1.50 / +4.14%	37.00	38.00	36.50	37.70	37.70	16.28	158,700
5/5/2010	-0.80 / -2.16%	36.90	36.90	36.00	36.20	36.20	15.63	79,700
5/4/2010	+0.20 / +0.54%	36.80	38.00	36.50	37.00	37.00	15.97	104,600
4/29/2010	-0.10 / -0.27%	37.20	37.20	36.60	36.80	36.80	15.89	137,900
4/28/2010	-0.50 / -1.34%	37.00	37.20	36.50	36.90	36.90	15.93	132,500
4/27/2010	+0.40 / +1.08%	37.10	38.00	36.60	37.40	37.40	16.15	80,600
4/26/2010	-0.60 / -1.60%	37.00	37.50	36.80	37.00	37.00	15.97	47,100
4/22/2010	-1.90 / -4.81%	40.00	40.60	37.50	37.60	37.60	16.23	98,000
4/21/2010	+2.00 / +5.33%	38.10	39.50	37.30	39.50	39.50	17.05	348,600
4/20/2010	+1.10 / +3.02%	37.00	37.60	36.30	37.50	37.50	16.19	210,600
4/19/2010	+0.40 / +1.11%	36.70	37.00	36.00	36.40	36.40	15.72	110,300
4/16/2010	-1.30 / -3.49%	37.00	37.50	36.00	36.00	36.00	15.54	135,000
4/15/2010	-0.30 / -0.80%	38.50	38.50	36.60	37.30	37.30	16.10	105,500
4/14/2010	+1.40 / +3.87%	36.00	38.70	35.50	37.60	37.60	16.23	167,600
4/13/2010	-0.50 / -1.36%	37.10	37.10	35.70	36.20	36.20	15.63	107,700
4/12/2010	-1.20 / -3.17%	38.20	38.40	36.00	36.70	36.70	15.84	122,100
4/9/2010	-1.40 / -3.56%	39.40	40.30	37.50	37.90	37.90	16.36	172,400
4/8/2010	+0.10 / +0.26%	38.90	41.00	38.00	39.30	39.30	16.97	181,700
4/7/2010	+1.40 / +3.70%	38.20	39.60	38.10	39.20	39.20	16.92	262,100
4/6/2010	-0.60 / -1.56%	40.80	40.80	37.70	37.80	37.80	16.32	285,000

<<Previous 30 days Next 30 days>>

BKC News

02/11	BKC: Financial Statement Quarter 3/2020
21/10	BKC: Financial Statement Quarter 3/2020
28/08	BKC: Explanation for the difference in profit after tax of the first 06 months of 2020
26/08	BKC: Change in personnel
26/08	BKC: Change in Information Disclosure Officer

More News

Related Companies

	Volume	Price	Change
ACM	1,415,700	0.60	0.00%
AMC	3,600	16.50	-2.37%
ATG	292,800	5.40	-1.82%
BMC	147,400	17.65	-1.12%
BMJ	100	11.70	8.33%
CBI	10,000	15.00	3.45%
CMI	14,300	0.80	14.29%