Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/25/2024	-0.20 / -0.66%	30.50	30.65	30.30	30.30	30.48	30.30	4,094,800
1/24/2024	+0.15 / +0.49%	30.25	30.80	30.25	30.50	30.55	30.50	5,005,500
1/23/2024	-0.40 / -1.30%	30.75	30.75	30.20	30.35	30.37	30.35	6,424,700
1/22/2024	-0.80 / -2.54%	31.50	31.70	29.35	30.75	30.38	30.75	17,832,200
1/19/2024	+0.15 / +0.48%	31.55	32.20	31.50	31.55	31.80	31.55	5,407,300
1/18/2024	+0.45 / +1.45%	31.10	31.40	31.00	31.40	31.23	31.40	3,862,500
1/17/2024	0.00 / 0.00%	30.95	31.30	30.90	30.95	31.10	30.95	4,610,000
1/16/2024	+0.50 / +1.64%	30.40	30.95	30.40	30.95	30.65	30.95	4,029,900
1/15/2024	-0.45 / -1.46%	31.20	31.20	30.45	30.45	30.80	30.45	4,325,200
1/12/2024	-0.80 / -2.52%	31.30	31.50	30.65	30.90	31.06	30.90	10,419,200
1/11/2024	+0.05 / +0.16%	31.65	31.80	31.50	31.70	31.64	31.70	7,229,000
1/10/2024	-0.60 / -1.86%	32.15	32.20	31.45	31.65	31.75	31.65	10,596,100
1/9/2024	-0.05 / -0.15%	32.40	32.75	32.15	32.25	32.43	32.25	9,200,400
1/8/2024	+0.35 / +1.10%	32.20	32.50	32.00	32.30	32.20	32.30	7,233,000
1/5/2024	+0.25 / +0.79%	31.70	32.40	31.65	31.95	31.98	31.95	6,351,000
1/4/2024	-0.20 / -0.63%	31.95	32.35	31.70	31.70	32.13	31.70	12,751,800
1/3/2024	+0.35 / +1.11%	31.50	31.90	31.45	31.90	31.74	31.90	3,813,500
1/2/2024	-0.20 / -0.63%	32.00	32.20	31.50	31.55	31.80	31.55	5,368,200
12/29/2023	+0.25 / +0.79%	31.55	31.90	31.50	31.75	31.70	31.75	4,636,200
12/28/2023	0.00 / 0.00%	31.50	31.70	31.35	31.50	31.56	31.50	4,376,400
12/27/2023	-0.20 / -0.63%	31.75	31.85	31.50	31.50	31.68	31.50	4,205,200
12/26/2023	+0.10 / +0.32%	31.75	32.15	31.70	31.70	31.87	31.70	5,128,400
12/25/2023	+0.50 / +1.61%	31.05	31.60	31.05	31.60	31.39	31.60	4,013,400
12/22/2023	0.00 / 0.00%	31.10	31.45	31.00	31.10	31.22	31.10	3,657,800
12/21/2023	-0.40 / -1.27%	31.05	31.35	30.90	31.10	31.09	31.10	4,552,100
12/20/2023	+0.60 / +1.94%	30.90	31.50	30.90	31.50	31.26	31.50	4,634,966
12/19/2023	+0.75 / +2.49%	30.15	30.90	30.10	30.90	30.34	30.90	6,084,200
12/18/2023	-0.55 / -1.79%	30.80	30.80	30.10	30.15	30.39	30.15	6,466,300
12/15/2023	-0.30 / -0.97%	31.05	31.30	30.70	30.70	30.95	30.70	6,586,200
12/14/2023	-0.45 / -1.43%	31.80	31.85	31.00	31.00	31.35	31.00	6,188,800

<<Previous 30 days Next 30 days>>

KBC News

20/11	KBC: Notification Insider Transaction - Dang Thanh Tam
20/11	KBC: Notification Affiliated person trade
19/11	KBC: Establishing new representative office
18/11	KBC: BOD resolution dated November 15, 2024
14/10	KBC: Report on change of ownership of major shareholders

More News

Related Companies

	Volume	Price	Change
AAV	962,600	6.60	8.20%
AGG	83,000	14.65	-1.01%
API	233,800	7.10	-1.39%
ASM	286,900	8.56	-0.58%
BCR	1,369,000	5.00	-1.96%
BII	228,900	0.60	-14.29%
BVL	3,200	10.50	0.96%
C21	100	17.40	-0.57%
CCI	400	22.65	5.84%