Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/24/2021	+0.50 / +1.04%	48.50	49.50	48.50	48.50	48.88	36.38	7,054,400
11/23/2021	+1.50 / +3.23%	46.60	48.45	46.40	48.00	47.43	36.00	8,732,700
11/22/2021	-3.50 / -7.00%	49.50	49.60	46.50	46.50	47.79	34.88	17,435,200
11/19/2021	-3.50 / -6.54%	53.80	53.80	49.80	50.00	51.41	37.50	16,259,800
11/18/2021	+1.30 / +2.49%	52.80	54.20	51.80	53.50	52.83	40.13	10,134,900
11/17/2021	+0.20 / +0.38%	52.00	52.90	51.60	52.20	52.20	39.15	6,275,100
11/16/2021	-1.80 / -3.35%	52.50	53.80	50.80	52.00	52.34	39.00	15,680,200
11/15/2021	+0.20 / +0.37%	54.20	54.40	49.85	53.80	53.51	40.35	12,565,100
11/12/2021	+0.60 / +1.13%	54.00	54.30	52.50	53.60	53.22	40.20	8,875,700
11/11/2021	+2.10 / +4.13%	51.50	54.40	51.30	53.00	52.92	39.75	19,942,200
11/10/2021	+0.40 / +0.79%	50.50	50.90	49.70	50.90	50.19	38.18	8,561,000
11/9/2021	+1.40 / +2.85%	49.15	51.60	48.85	50.50	50.31	37.88	12,644,400
11/8/2021	+0.10 / +0.20%	49.10	49.90	48.60	49.10	49.28	36.83	8,252,600
11/5/2021	+0.35 / +0.72%	48.65	49.60	47.75	49.00	48.46	36.75	11,038,800
11/4/2021	+0.65 / +1.35%	48.00	48.95	47.10	48.65	48.28	36.49	10,749,300
11/3/2021	-3.60 / -6.98%	52.50	52.50	48.00	48.00	49.62	36.00	24,561,500
11/2/2021	+2.60 / +5.31%	49.10	52.00	48.80	51.60	51.01	38.70	11,208,400
11/1/2021	+0.35 / +0.72%	48.95	49.80	48.10	49.00	48.96	36.75	10,961,800
10/29/2021	+0.35 / +0.72%	48.30	49.85	48.00	48.65	48.84	36.49	10,034,900
10/28/2021	+0.30 / +0.63%	48.50	49.15	47.50	48.30	48.43	36.23	12,795,300
10/27/2021	+3.10 / +6.90%	45.25	48.00	44.90	48.00	46.71	36.00	31,913,600
10/26/2021	+1.25 / +2.86%	43.00	45.00	42.65	44.90	43.57	33.68	14,305,600
10/25/2021	0.00 / 0.00%	44.05	44.95	43.65	43.65	44.32	32.74	10,002,000
10/22/2021	+1.00 / +2.34%	42.65	44.15	42.65	43.65	43.57	32.74	11,943,900
10/21/2021	-0.45 / -1.04%	43.10	43.80	42.65	42.65	42.99	31.99	10,620,800
10/20/2021	-0.50 / -1.15%	44.00	44.00	42.65	43.10	43.32	32.33	10,315,600
10/19/2021	-0.25 / -0.57%	43.50	44.50	43.00	43.60	43.77	32.70	10,161,900
10/18/2021	-1.35 / -2.99%	45.20	45.70	43.85	43.85	44.54	32.89	17,257,300
10/15/2021	-0.50 / -1.09%	45.80	45.95	44.10	45.20	45.16	33.90	21,144,200
10/14/2021	-0.40 / -0.87%	46.20	46.85	45.60	45.70	46.18	34.28	9,685,100

<<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	1,002,800	6.80	0.00%
AGG	259,100	15.00	2.04%
API	383,400	7.20	1.41%
ASM	515,200	8.66	1.05%
BCR	876,700	5.20	1.96%
BII	0	0.70	0.00%
BVL	6,400	10.20	-2.86%
C21	100	17.70	1.72%
CCI	13,700	23.00	1.55%