Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/1/2021	-0.80 / -1.84%	43.10	43.95	42.50	42.70	43.06	32.03	13,885,135
9/30/2021	-0.25 / -0.57%	43.50	44.20	43.35	43.50	43.71	32.63	4,766,300
9/29/2021	-0.40 / -0.91%	43.90	44.60	43.20	43.75	43.86	32.81	6,814,000
9/28/2021	+2.65 / +6.39%	41.50	44.20	41.50	44.15	42.48	33.11	13,223,700
9/27/2021	-2.65 / -6.00%	44.15	44.30	41.50	41.50	43.22	31.13	15,610,400
9/24/2021	-0.40 / -0.90%	44.65	45.30	43.75	44.15	44.55	33.11	10,314,300
9/23/2021	+1.55 / +3.60%	46.00	46.00	44.50	44.55	45.69	33.41	27,213,100
9/22/2021	+0.50 / +1.18%	42.50	43.40	41.90	43.00	42.80	32.25	10,194,400
9/21/2021	+1.50 / +3.66%	40.00	42.70	40.00	42.50	41.06	31.88	15,660,900
9/20/2021	-1.25 / -2.96%	42.60	43.00	41.00	41.00	42.22	30.75	10,891,600
9/17/2021	-0.45 / -1.05%	42.70	43.30	42.05	42.25	42.59	31.69	10,781,800
9/16/2021	+0.80 / +1.91%	41.80	43.45	41.65	42.70	42.53	32.03	9,778,000
9/15/2021	+0.40 / +0.96%	40.80	42.40	40.70	41.90	41.83	31.43	5,724,200
9/14/2021	+1.00 / +2.47%	40.50	41.90	40.30	41.50	40.85	31.13	10,202,200
9/13/2021	-2.50 / -5.81%	43.00	43.00	40.50	40.50	41.38	30.38	33,331,580
9/10/2021	-0.70 / -1.60%	43.70	44.25	42.50	43.00	43.63	32.25	9,970,600
9/9/2021	+0.10 / +0.23%	43.60	44.20	43.25	43.70	43.69	32.78	6,723,400
9/8/2021	+1.10 / +2.59%	42.50	44.50	42.05	43.60	43.47	32.70	14,725,800
9/7/2021	+0.70 / +1.67%	42.10	42.90	41.60	42.50	42.24	31.88	14,948,900
9/6/2021	-0.70 / -1.65%	43.00	44.35	41.80	41.80	43.17	31.35	13,157,200
9/1/2021	-0.10 / -0.23%	41.90	43.60	41.90	42.50	42.70	31.88	13,919,800
8/31/2021	+2.45 / +6.10%	40.00	42.95	39.75	42.60	41.70	31.95	26,169,800
8/30/2021	+0.75 / +1.90%	40.45	41.00	40.00	40.15	40.47	30.11	13,015,640
8/27/2021	+2.20 / +5.91%	37.00	39.50	37.00	39.40	38.46	29.55	24,488,900
8/26/2021	+1.00 / +2.76%	36.50	38.25	36.20	37.20	37.45	27.90	18,430,200
8/25/2021	+0.30 / +0.84%	35.90	36.40	35.45	36.20	36.01	27.15	6,158,600
8/24/2021	-0.10 / -0.28%	36.00	36.60	35.55	35.90	35.97	26.93	8,463,900
8/23/2021	-0.60 / -1.64%	36.50	37.40	36.00	36.00	36.65	27.00	9,827,200
8/20/2021	-0.60 / -1.61%	37.30	38.30	35.10	36.60	37.43	27.45	22,535,900
8/19/2021	+0.55 / +1.50%	36.60	37.50	36.50	37.20	37.08	27.90	10,301,000

<<Previous 30 days Next 30 days>>

KBC News

14/10	KBC: Report on change of ownership of major shareholders
10/10	KBC: Report Insider Transaction -Dang Thanh Tam
10/10	KBC: Report affiliated person trade - DTT
04/10	KBC: Change in the 21st Business Registration Certificate
01/10	KBC: Guarantee loan for subsidiary

More News

Related Companies

	Volume	Price	Change
AAV	736,200	6.30	1.61%
AGG	237,100	15.55	-1.27%
API	590,200	7.60	-1.30%
ASM	391,000	8.82	-0.45%
BCR	1,270,900	5.40	0.00%
BII	225,900	0.70	0.00%
BVL	200	10.00	-5.66%
C21	200	15.60	-10.86%
CCI	100	21.40	4.39%