Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/24/2025	-0.40 / -1.36%	29.35	29.35	28.70	29.00	28.94	29.00	4,063,300
1/23/2025	+0.45 / +1.55%	28.90	29.40	28.70	29.40	29.09	29.40	4,575,600
1/22/2025	-0.40 / -1.36%	29.15	29.25	28.50	28.95	28.83	28.95	7,447,300
1/21/2025	-0.20 / -0.68%	29.40	29.55	29.10	29.35	29.26	29.35	5,394,605
1/20/2025	-0.30 / -1.01%	29.85	30.30	29.30	29.55	29.72	29.55	6,671,300
1/17/2025	-0.05 / -0.17%	29.95	30.10	29.70	29.85	29.85	29.85	12,905,621
1/16/2025	0.00 / 0.00%	29.90	29.95	29.50	29.90	29.70	29.90	5,059,800
1/15/2025	+0.95 / +3.28%	28.90	29.90	28.90	29.90	29.61	29.90	11,731,200
1/14/2025	+0.70 / +2.48%	28.45	29.30	28.45	28.95	28.95	28.95	7,099,600
1/13/2025	-0.05 / -0.18%	28.30	28.40	27.65	28.25	28.04	28.25	25,253,800
1/10/2025	0.00 / 0.00%	28.50	28.85	28.20	28.30	28.51	28.30	9,772,800
1/9/2025	+0.15 / +0.53%	28.15	28.50	28.15	28.30	28.31	28.30	2,706,200
1/8/2025	+0.10 / +0.36%	28.25	28.30	28.05	28.15	28.15	28.15	25,882,200
1/7/2025	+0.90 / +3.31%	27.30	28.50	27.30	28.05	28.08	28.05	17,551,800
1/6/2025	0.00 / 0.00%	27.30	27.65	27.10	27.15	27.36	27.15	15,180,900
1/3/2025	-0.25 / -0.91%	27.35	27.40	27.00	27.15	27.21	27.15	8,077,000
1/2/2025	+0.20 / +0.74%	27.25	27.55	27.05	27.40	27.24	27.40	5,363,300
12/31/2024	-0.05 / -0.18%	27.25	27.35	27.00	27.20	27.13	27.20	3,137,600
12/30/2024	-0.40 / -1.45%	27.65	27.65	27.25	27.25	27.34	27.25	2,495,800
12/27/2024	+0.10 / +0.36%	27.50	27.75	27.30	27.65	27.48	27.65	3,480,700
12/26/2024	-0.60 / -2.13%	28.15	28.20	27.40	27.55	27.71	27.55	4,780,500
12/25/2024	+0.55 / +1.99%	27.65	28.15	27.65	28.15	27.98	28.15	3,779,000
12/24/2024	-0.20 / -0.72%	27.80	28.00	27.45	27.60	27.65	27.60	3,091,500
12/23/2024	+0.20 / +0.72%	27.70	28.15	27.70	27.80	27.96	27.80	2,444,700
12/20/2024	0.00 / 0.00%	27.60	27.85	27.60	27.60	27.70	27.60	3,296,100
12/19/2024	-0.55 / -1.95%	27.80	27.90	27.30	27.60	27.75	27.60	3,731,900
12/18/2024	-0.05 / -0.18%	28.10	28.30	27.85	28.15	28.03	28.15	3,630,800
12/17/2024	-0.15 / -0.53%	28.35	28.40	28.10	28.20	28.20	28.20	1,429,900
12/16/2024	+0.50 / +1.80%	27.90	28.35	27.90	28.35	28.17	28.35	2,463,400
12/13/2024	-0.40 / -1.42%	28.25	28.30	27.85	27.85	28.06	27.85	3,255,500

<<Previous 30 days

KBC News

23/01	KBC: Report Insider Transaction - Dang Thanh Tam
23/01	KBC: Report affiliated person trade
21/01	KBC: Approving the dossier of registration for share public offering
14/01	KBC: Record date for EGM 2025
10/01	KBC: Resolution on organizing the EGM

More News

Related Companies

	Volume	Price	Change
AAV	370,600	6.80	-1.45%
AGG	169,100	15.30	0.66%
API	254,200	7.10	0.00%
ASM	498,900	7.88	-0.38%
BCR	628,000	4.30	2.38%
BII	58,800	0.70	16.67%
BVL	7,600	9.90	-1.00%
C21	0	17.20	0.00%
CCI	500	23.00	-2.13%