Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/2/2024	-0.40 / -1.28%	31.50	31.55	30.95	30.95	31.19	30.95	4,478,300
2/1/2024	+1.10 / +3.64%	30.30	31.60	30.30	31.35	31.03	31.35	9,323,700
1/31/2024	-0.70 / -2.26%	31.00	31.15	30.25	30.25	30.63	30.25	5,733,100
1/30/2024	+0.55 / +1.81%	30.60	31.00	30.35	30.95	30.69	30.95	5,924,900
1/29/2024	+0.20 / +0.66%	30.40	30.75	30.20	30.40	30.54	30.40	3,945,700
1/26/2024	-0.10 / -0.33%	30.40	30.70	30.15	30.20	30.25	30.20	7,569,600
1/25/2024	-0.20 / -0.66%	30.50	30.65	30.30	30.30	30.48	30.30	4,094,800
1/24/2024	+0.15 / +0.49%	30.25	30.80	30.25	30.50	30.55	30.50	5,005,500
1/23/2024	-0.40 / -1.30%	30.75	30.75	30.20	30.35	30.37	30.35	6,424,700
1/22/2024	-0.80 / -2.54%	31.50	31.70	29.35	30.75	30.38	30.75	17,832,200
1/19/2024	+0.15 / +0.48%	31.55	32.20	31.50	31.55	31.80	31.55	5,407,300
1/18/2024	+0.45 / +1.45%	31.10	31.40	31.00	31.40	31.23	31.40	3,862,500
1/17/2024	0.00 / 0.00%	30.95	31.30	30.90	30.95	31.10	30.95	4,610,000
1/16/2024	+0.50 / +1.64%	30.40	30.95	30.40	30.95	30.65	30.95	4,029,900
1/15/2024	-0.45 / -1.46%	31.20	31.20	30.45	30.45	30.80	30.45	4,325,200
1/12/2024	-0.80 / -2.52%	31.30	31.50	30.65	30.90	31.06	30.90	10,419,200
1/11/2024	+0.05 / +0.16%	31.65	31.80	31.50	31.70	31.64	31.70	7,229,000
1/10/2024	-0.60 / -1.86%	32.15	32.20	31.45	31.65	31.75	31.65	10,596,100
1/9/2024	-0.05 / -0.15%	32.40	32.75	32.15	32.25	32.43	32.25	9,200,400
1/8/2024	+0.35 / +1.10%	32.20	32.50	32.00	32.30	32.20	32.30	7,233,000
1/5/2024	+0.25 / +0.79%	31.70	32.40	31.65	31.95	31.98	31.95	6,351,000
1/4/2024	-0.20 / -0.63%	31.95	32.35	31.70	31.70	32.13	31.70	12,751,800
1/3/2024	+0.35 / +1.11%	31.50	31.90	31.45	31.90	31.74	31.90	3,813,500
1/2/2024	-0.20 / -0.63%	32.00	32.20	31.50	31.55	31.80	31.55	5,368,200
12/29/2023	+0.25 / +0.79%	31.55	31.90	31.50	31.75	31.70	31.75	4,636,200
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

<<Previous 30 days Next 30 days>>

KBC News

10/05	KBC: Record date for Annual General Meeting 2024
06/05	KBC: Plan for 2024 AGM
02/05	KBC: Thông báo ngày ĐKCC để thực hiện quyền tham dự ĐHCĐ bất thường năm 2024 lần 1
17/04	KBC: Change of related person of internal person
11/04	KBC: Change in the 20th Business Registration Certificate

More News

Related Companies

	Volume	Price	Change
AAV	2,959,500	5.10	-1.92%
AGG	2,012,300	25.15	-1.37%
API	2,293,000	6.00	9.09%
ASM	4,418,400	11.70	1.30%
BCR	981,800	5.60	-1.75%
BII	661,700	0.90	12.50%
BVL	500	10.90	0.00%
C21	500	13.60	-4.90%
CCI	100	21.10	0.48%