Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/13/2024	+0.85 / +2.96%	28.70	29.55	28.65	29.55	29.10	29.55	9,261,200
11/12/2024	-0.15 / -0.52%	29.05	29.55	28.70	28.70	29.18	28.70	9,583,600
11/11/2024	+0.05 / +0.17%	29.10	29.30	28.70	28.85	28.92	28.85	8,128,000
11/8/2024	0.00 / 0.00%	28.90	29.20	28.25	28.80	28.70	28.80	10,909,200
11/7/2024	-0.05 / -0.17%	29.50	29.65	28.80	28.80	29.21	28.80	14,199,160
11/6/2024	+1.85 / +6.85%	27.60	28.85	27.50	28.85	28.43	28.85	20,298,300
11/5/2024	-0.05 / -0.18%	27.00	27.20	26.95	27.00	27.05	27.00	2,788,500
11/4/2024	+0.70 / +2.66%	26.30	27.30	26.10	27.05	26.69	27.05	6,511,300
11/1/2024	+0.05 / +0.19%	26.30	26.80	26.25	26.35	26.51	26.35	3,222,700
10/31/2024	+0.05 / +0.19%	26.35	26.45	26.20	26.30	26.27	26.30	1,831,000
10/30/2024	-0.05 / -0.19%	26.30	26.55	26.10	26.25	26.29	26.25	3,012,400
10/29/2024	+0.20 / +0.77%	26.10	26.50	26.10	26.30	26.28	26.30	2,402,500
10/28/2024	+0.20 / +0.77%	25.95	26.10	25.65	26.10	25.81	26.10	2,583,500
10/25/2024	+0.10 / +0.39%	26.25	26.25	25.85	25.90	25.94	25.90	1,469,000
10/24/2024	-0.45 / -1.71%	26.30	26.40	25.80	25.80	26.00	25.80	3,138,100
10/23/2024	0.00 / 0.00%	26.40	26.45	26.20	26.25	26.31	26.25	2,943,160
10/22/2024	-1.00 / -3.67%	27.20	27.25	26.05	26.25	26.74	26.25	7,248,600
10/21/2024	-0.45 / -1.62%	27.70	27.75	27.20	27.25	27.41	27.25	2,119,000
10/18/2024	0.00 / 0.00%	27.70	28.25	27.50	27.70	27.94	27.70	4,319,700
10/17/2024	+0.50 / +1.84%	27.25	27.70	26.75	27.70	27.20	27.70	3,154,200
10/16/2024	0.00 / 0.00%	27.25	27.40	27.15	27.20	27.25	27.20	1,913,700
10/15/2024	-0.55 / -1.98%	27.95	28.05	27.20	27.20	27.68	27.20	3,906,200
10/14/2024	-0.20 / -0.72%	28.00	28.20	27.60	27.75	27.78	27.75	2,048,300
10/11/2024	+0.10 / +0.36%	27.90	27.95	27.55	27.95	27.73	27.95	2,841,700
10/10/2024	-0.30 / -1.07%	28.50	28.50	27.80	27.85	28.00	27.85	3,040,500
10/9/2024	+0.45 / +1.62%	27.95	28.75	27.95	28.15	28.37	28.15	6,734,000
10/8/2024	+0.50 / +1.84%	27.30	27.80	27.10	27.70	27.44	27.70	3,523,100
10/7/2024	0.00 / 0.00%	27.45	27.60	27.15	27.20	27.37	27.20	2,752,200
10/4/2024	+0.05 / +0.18%	27.15	27.60	27.10	27.20	27.31	27.20	3,252,800
10/3/2024	-0.45 / -1.63%	27.80	27.80	27.00	27.15	27.39	27.15	4,183,000

<<Previous 30 days Next 7 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%