Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/18/2022	-3.20 / -5.96%	51.50	53.20	50.20	50.50	51.64	37.88	8,756,800
1/17/2022	-4.00 / -6.93%	57.70	58.40	53.70	53.70	55.03	40.28	13,592,700
1/14/2022	+0.70 / +1.23%	55.00	58.50	55.00	57.70	57.06	43.28	4,631,500
1/13/2022	-1.90 / -3.23%	60.40	60.40	54.80	57.00	57.59	42.75	8,208,800
1/12/2022	+3.80 / +6.90%	54.70	58.90	52.00	58.90	55.85	44.18	13,498,800
1/11/2022	-4.00 / -6.77%	59.50	60.30	55.10	55.10	57.96	41.33	16,262,300
1/10/2022	-2.90 / -4.68%	61.50	62.60	59.10	59.10	61.13	44.33	12,462,100
1/7/2022	+0.20 / +0.32%	62.50	62.90	61.60	62.00	62.25	46.50	8,184,500
1/6/2022	+1.30 / +2.15%	60.50	62.70	60.50	61.80	61.38	46.35	11,982,200
1/5/2022	-0.90 / -1.47%	62.00	62.90	60.20	60.50	61.49	45.38	12,958,540
1/4/2022	+0.60 / +0.99%	60.60	62.00	60.10	61.40	61.01	46.05	6,372,800
12/31/2021	+1.80 / +3.05%	59.90	60.80	58.50	60.80	59.57	45.60	5,305,700
12/30/2021	-1.50 / -2.48%	60.80	60.80	59.00	59.00	59.74	44.25	5,559,500
12/29/2021	-1.60 / -2.58%	62.10	62.50	60.50	60.50	61.35	45.38	6,126,300
12/28/2021	+1.10 / +1.80%	62.50	62.50	60.60	62.10	61.70	46.58	7,229,900
12/27/2021	+1.00 / +1.67%	59.80	61.00	58.40	61.00	59.71	45.75	6,965,300
12/24/2021	0.00 / 0.00%	61.00	61.90	58.50	60.00	59.87	45.00	7,508,300
12/23/2021	0.00 / 0.00%	60.20	61.30	57.70	60.00	59.64	45.00	14,776,500
12/22/2021	+1.60 / +2.74%	59.50	61.00	58.90	60.00	60.04	45.00	10,404,800
12/21/2021	+2.40 / +4.29%	55.30	58.90	55.30	58.40	57.82	43.80	12,005,800
12/20/2021	-1.00 / -1.75%	56.70	56.70	55.00	56.00	55.77	42.00	7,886,000
12/17/2021	+0.40 / +0.71%	56.50	57.20	55.60	57.00	56.43	42.75	10,308,200
12/16/2021	+0.90 / +1.62%	55.70	57.30	55.40	56.60	56.48	42.45	8,386,100
12/15/2021	-0.50 / -0.89%	55.90	56.50	54.80	55.70	55.61	41.78	7,998,200
12/14/2021	+0.60 / +1.08%	55.50	57.00	54.20	56.20	55.33	42.15	10,218,400
12/13/2021	+0.80 / +1.46%	55.20	57.00	55.00	55.60	56.12	41.70	7,826,100
12/10/2021	+1.20 / +2.24%	53.50	55.50	53.00	54.80	54.51	41.10	11,856,600
12/9/2021	+0.60 / +1.13%	53.00	54.40	53.00	53.60	53.81	40.20	5,831,100
12/8/2021	+2.10 / +4.13%	51.30	54.40	50.60	53.00	53.26	39.75	17,426,000
12/7/2021	+1.90 / +3.88%	50.10	51.20	49.40	50.90	50.38	38.18	6,579,600

<<Previous 30 days Next 30 days>>

KBC News

26/04	KBC: BOD resulution dated April 25 2025 (source KBC)
23/04	KBC: BOD resolution dated April 21, 2025
21/04	KBC: Link to the Annual Report 2024
18/04	KBC: KBC announces the implementation of Trang Cat Urban ( source KBC)
10/04	KBC: Extending the time to hold AGM 2025

More News

Related Companies

	Volume	Price	Change
AAV	169,200	6.00	0.00%
AGG	392,600	20.35	0.00%
API	179,500	9.30	-2.11%
ASM	1,166,300	8.55	2.15%
BCR	806,800	1.90	-5.00%
BII	163,200	0.80	0.00%
BVL	2,800	19.00	4.40%
C21	0	15.20	0.00%
CCI	0	27.50	0.00%