Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
10/13/2021	+0.70 / +1.54%	45.50	46.45	45.50	46.10	45.99	34.58	9,759,900
10/12/2021	+0.10 / +0.22%	45.50	45.90	45.10	45.40	45.48	34.05	7,955,000
10/11/2021	-0.30 / -0.66%	45.70	46.30	45.20	45.30	45.56	33.98	6,658,200
10/8/2021	-0.40 / -0.87%	46.40	46.50	45.55	45.60	45.93	34.20	6,718,900
10/7/2021	+1.70 / +3.84%	44.30	46.90	44.20	46.00	45.66	34.50	16,993,100
10/6/2021	+0.15 / +0.34%	44.40	45.40	44.20	44.30	44.76	33.23	10,030,100
10/5/2021	+1.45 / +3.40%	43.00	44.40	42.70	44.15	43.74	33.11	8,443,500
10/4/2021	0.00 / 0.00%	42.50	43.60	41.80	42.70	42.57	32.03	9,379,600
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

<<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	953,200	6.80	0.00%
AGG	289,500	15.05	1.01%
API	473,800	7.30	1.39%
ASM	579,400	8.68	0.81%
BCR	457,400	5.00	-1.96%
BII	57,100	0.60	-14.29%
BVL	0	9.70	0.00%
C21	0	17.70	0.00%
CCI	0	24.35	0.00%