Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/28/2023	0.00 / 0.00%	31.50	31.70	31.35	31.50	31.56	31.50	4,376,400
12/27/2023	-0.20 / -0.63%	31.75	31.85	31.50	31.50	31.68	31.50	4,205,200
12/26/2023	+0.10 / +0.32%	31.75	32.15	31.70	31.70	31.87	31.70	5,128,400
12/25/2023	+0.50 / +1.61%	31.05	31.60	31.05	31.60	31.39	31.60	4,013,400
12/22/2023	0.00 / 0.00%	31.10	31.45	31.00	31.10	31.22	31.10	3,657,800
12/21/2023	-0.40 / -1.27%	31.05	31.35	30.90	31.10	31.09	31.10	4,552,100
12/20/2023	+0.60 / +1.94%	30.90	31.50	30.90	31.50	31.26	31.50	4,634,966
12/19/2023	+0.75 / +2.49%	30.15	30.90	30.10	30.90	30.34	30.90	6,084,200
12/18/2023	-0.55 / -1.79%	30.80	30.80	30.10	30.15	30.39	30.15	6,466,300
12/15/2023	-0.30 / -0.97%	31.05	31.30	30.70	30.70	30.95	30.70	6,586,200
12/14/2023	-0.45 / -1.43%	31.80	31.85	31.00	31.00	31.35	31.00	6,188,800
12/13/2023	-0.75 / -2.33%	32.35	32.45	31.25	31.45	31.86	31.45	10,237,100
12/12/2023	-0.25 / -0.77%	32.65	32.85	32.15	32.20	32.40	32.20	5,400,800
12/11/2023	-0.10 / -0.31%	32.85	32.85	32.10	32.45	32.45	32.45	4,039,200
12/8/2023	+0.35 / +1.09%	32.20	32.60	32.10	32.55	32.41	32.55	7,962,200
12/7/2023	-0.85 / -2.57%	33.05	33.05	31.50	32.20	32.18	32.20	12,707,700
12/6/2023	+0.20 / +0.61%	33.10	33.30	32.60	33.05	32.90	33.05	8,941,800
12/5/2023	0.00 / 0.00%	32.85	32.90	32.50	32.85	32.70	32.85	5,979,300
12/4/2023	+1.30 / +4.12%	32.10	33.10	32.05	32.85	32.54	32.85	13,657,300
12/1/2023	+0.45 / +1.45%	31.45	31.65	31.00	31.55	31.34	31.55	5,518,600
11/30/2023	+0.10 / +0.32%	31.05	31.90	31.05	31.10	31.52	31.10	8,385,000
11/29/2023	0.00 / 0.00%	31.15	31.20	30.80	31.00	30.95	31.00	5,768,100
11/28/2023	0.00 / 0.00%	30.95	31.10	29.95	31.00	30.41	31.00	7,293,100
11/27/2023	-0.30 / -0.96%	31.40	31.75	30.85	31.05	31.31	31.05	3,719,900
11/24/2023	+0.95 / +3.13%	30.75	31.35	29.90	31.35	30.51	31.35	9,947,700
11/23/2023	-2.00 / -6.17%	32.70	32.75	30.40	30.40	31.74	30.40	9,273,800
11/22/2023	+0.30 / +0.93%	32.10	32.40	31.65	32.40	32.12	32.40	7,206,100
11/21/2023	+0.05 / +0.16%	32.45	32.50	31.90	32.10	32.16	32.10	6,030,600
11/20/2023	+0.60 / +1.91%	30.60	32.45	30.60	32.05	32.00	32.05	12,523,600
11/17/2023	+0.25 / +0.80%	31.45	32.50	31.05	31.45	31.72	31.45	17,989,300

<<Previous 30 days Next 30 days>>

KBC News

23/04	KBC: BOD resolution dated April 21, 2025
21/04	KBC: Link to the Annual Report 2024
18/04	KBC: KBC announces the implementation of Trang Cat Urban ( source KBC)
10/04	KBC: Extending the time to hold AGM 2025
04/04	KBC: Reporting materials on the private placement of shares

More News

Related Companies

	Volume	Price	Change
AAV	2,454,200	7.90	9.72%
AGG	239,000	15.25	-2.56%
API	319,300	5.60	1.82%
ASM	875,200	6.76	2.42%
BCR	1,738,800	2.00	5.26%
BII	89,500	0.70	16.67%
BVL	2,000	10.20	-4.67%
C21	0	16.00	0.00%
CCI	3,900	21.80	-0.23%