Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
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

<<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%