Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/13/2021	+0.80 / +1.46%	55.20	57.00	55.00	55.60	56.12	41.70	7,826,100
12/10/2021	+1.20 / +2.24%	53.50	55.50	53.00	54.80	54.51	41.10	11,856,600
12/9/2021	+0.60 / +1.13%	53.00	54.40	53.00	53.60	53.81	40.20	5,831,100
12/8/2021	+2.10 / +4.13%	51.30	54.40	50.60	53.00	53.26	39.75	17,426,000
12/7/2021	+1.90 / +3.88%	50.10	51.20	49.40	50.90	50.38	38.18	6,579,600
12/6/2021	-2.10 / -4.11%	51.10	51.60	47.55	49.00	49.81	36.75	11,269,200
12/3/2021	-0.30 / -0.58%	51.50	52.50	51.00	51.10	51.82	38.33	12,920,800
12/2/2021	+1.20 / +2.39%	50.60	51.70	50.40	51.40	51.10	38.55	9,239,000
12/1/2021	+0.20 / +0.40%	50.40	51.40	50.20	50.20	50.65	37.65	6,650,000
11/30/2021	+1.40 / +2.88%	49.30	51.50	49.10	50.00	50.48	37.50	12,276,700
11/29/2021	+0.35 / +0.73%	47.00	49.30	47.00	48.60	48.36	36.45	7,068,300
11/26/2021	-1.45 / -2.92%	50.00	50.00	48.20	48.25	48.89	36.19	8,784,600
11/25/2021	+1.20 / +2.47%	49.00	49.90	48.50	49.70	49.45	37.28	6,461,200
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

<<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%