Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/16/2023	+0.50 / +1.63%	30.55	31.20	30.55	31.20	30.95	31.20	6,621,600
11/15/2023	-0.05 / -0.16%	31.50	31.50	30.50	30.70	31.10	30.70	7,475,400
11/14/2023	-0.05 / -0.16%	31.20	31.20	30.55	30.75	30.90	30.75	5,581,000
11/13/2023	+0.20 / +0.65%	30.80	31.30	30.15	30.80	30.73	30.80	6,362,000
11/10/2023	-0.10 / -0.33%	30.45	31.35	30.40	30.60	30.87	30.60	9,958,700
11/9/2023	+0.25 / +0.82%	30.80	31.50	30.10	30.70	30.82	30.70	13,227,000
11/8/2023	+1.95 / +6.84%	28.45	30.45	28.40	30.45	29.38	30.45	12,636,300
11/7/2023	-0.10 / -0.35%	28.20	29.30	28.10	28.50	28.69	28.50	9,041,000
11/6/2023	+0.15 / +0.53%	28.60	28.85	27.90	28.60	28.26	28.60	6,721,200
11/3/2023	-0.05 / -0.18%	28.65	28.65	27.90	28.45	28.32	28.45	8,548,500
11/2/2023	+1.80 / +6.74%	27.30	28.50	27.05	28.50	27.76	28.50	7,277,700
11/1/2023	+1.20 / +4.71%	25.55	26.80	25.40	26.70	25.94	26.70	6,780,600
10/31/2023	-1.05 / -3.95%	26.55	26.95	25.20	25.50	26.13	25.50	9,482,700
10/30/2023	-1.95 / -6.84%	27.80	28.40	26.55	26.55	27.57	26.55	5,479,900

<<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	962,600	6.60	8.20%
AGG	83,000	14.65	-1.01%
API	233,800	7.10	-1.39%
ASM	286,900	8.56	-0.58%
BCR	1,369,000	5.00	-1.96%
BII	228,900	0.60	-14.29%
BVL	3,200	10.50	0.96%
C21	100	17.40	-0.57%
CCI	400	22.65	5.84%