Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/22/2021	-0.70 / -1.68%	41.60	42.00	39.60	40.90	40.72	30.68	6,066,600
2/19/2021	-1.40 / -3.26%	41.80	43.00	41.20	41.60	42.48	31.20	7,467,900
2/18/2021	+1.70 / +4.12%	42.00	43.35	41.70	43.00	42.70	32.25	6,804,800
2/17/2021	+2.70 / +6.99%	40.10	41.30	39.00	41.30	40.47	30.98	5,250,600
2/9/2021	+1.40 / +3.76%	37.20	39.45	35.00	38.60	37.36	28.95	8,090,100
2/8/2021	-2.80 / -7.00%	39.50	40.10	37.20	37.20	37.91	27.90	11,082,200
2/5/2021	-0.15 / -0.37%	40.20	40.80	39.50	40.00	40.04	30.00	6,679,400
2/4/2021	+0.90 / +2.29%	39.50	41.00	38.50	40.15	40.02	30.11	10,057,240
2/3/2021	+2.55 / +6.95%	37.50	39.25	37.20	39.25	38.68	29.44	7,049,500
2/2/2021	+2.40 / +7.00%	32.00	36.70	31.90	36.70	33.93	27.53	14,295,200
2/1/2021	-2.55 / -6.92%	34.30	36.95	34.30	34.30	34.76	25.73	13,514,100
1/29/2021	0.00 / 0.00%	34.30	38.50	34.30	36.85	34.85	27.64	23,684,100
1/28/2021	-2.75 / -6.94%	36.85	36.85	36.85	36.85	36.85	27.64	3,736,960
1/27/2021	-2.95 / -6.93%	41.10	42.50	39.60	39.60	40.23	29.70	15,919,970
1/26/2021	-2.95 / -6.48%	42.35	47.00	42.35	42.55	43.77	31.91	17,746,000
1/25/2021	+2.95 / +6.93%	45.00	45.50	44.00	45.50	45.29	34.13	9,186,500
1/22/2021	+2.75 / +6.91%	41.80	42.55	41.10	42.55	42.26	31.91	7,671,300
1/21/2021	+2.60 / +6.99%	38.00	39.80	37.60	39.80	38.70	29.85	12,922,300
1/20/2021	+0.40 / +1.09%	38.00	38.80	34.50	37.20	37.30	27.90	11,972,000
1/19/2021	0.00 / 0.00%	38.40	39.30	34.25	36.80	36.71	27.60	11,627,500
1/18/2021	+2.40 / +6.98%	34.85	36.80	33.70	36.80	35.15	27.60	10,757,000
1/15/2021	+1.05 / +3.15%	35.30	35.65	34.05	34.40	35.00	25.80	10,564,200
1/14/2021	+2.15 / +6.89%	31.50	33.35	31.50	33.35	32.38	25.01	22,327,300
1/13/2021	+1.35 / +4.52%	30.05	31.45	29.20	31.20	30.24	23.40	8,616,000
1/12/2021	+1.65 / +5.85%	28.40	29.95	28.35	29.85	29.27	22.39	7,429,000
1/11/2021	+0.70 / +2.55%	28.50	28.50	27.10	28.20	27.81	21.15	31,499,500
1/8/2021	+0.50 / +1.85%	27.00	28.80	26.50	27.50	27.61	20.63	9,368,600
1/7/2021	+0.80 / +3.05%	26.50	27.20	26.20	27.00	26.70	20.25	8,000,200
1/6/2021	-0.80 / -2.96%	27.10	27.70	26.00	26.20	26.74	19.65	10,653,700
1/5/2021	+0.90 / +3.45%	26.50	27.90	26.50	27.00	27.50	20.25	11,967,600

<<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%