Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/29/2024	-0.20 / -0.64%	31.20	31.35	30.80	31.00	30.98	31.00	7,926,000
2/28/2024	+0.15 / +0.48%	31.15	31.45	31.00	31.20	31.18	31.20	5,521,400
2/27/2024	+0.45 / +1.47%	30.65	31.25	30.65	31.05	30.92	31.05	5,279,200
2/26/2024	0.00 / 0.00%	30.50	30.75	30.40	30.60	30.57	30.60	5,611,900
2/23/2024	-1.15 / -3.62%	31.75	31.80	30.60	30.60	31.16	30.60	11,070,700
2/22/2024	0.00 / 0.00%	31.85	32.05	31.75	31.75	31.83	31.75	5,841,800
2/21/2024	-0.20 / -0.63%	31.85	32.40	31.60	31.75	31.89	31.75	6,949,400
2/20/2024	0.00 / 0.00%	32.10	32.10	31.55	31.95	31.81	31.95	5,409,400
2/19/2024	+0.50 / +1.59%	31.45	32.30	31.25	31.95	31.73	31.95	10,857,700
2/16/2024	+0.40 / +1.29%	31.05	31.95	31.05	31.45	31.56	31.45	7,946,400
2/15/2024	-0.15 / -0.48%	31.50	31.50	30.90	31.05	31.18	31.05	5,965,400
2/7/2024	+0.05 / +0.16%	31.20	31.30	31.00	31.20	31.13	31.20	3,915,800
2/6/2024	+0.10 / +0.32%	31.10	31.20	31.00	31.15	31.06	31.15	3,792,300
2/5/2024	+0.10 / +0.32%	31.00	31.25	30.85	31.05	31.01	31.05	4,653,200
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

<<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	2,836,400	5.60	9.80%
AGG	2,514,400	25.20	0.20%
API	2,020,500	6.60	10.00%
ASM	5,000,300	11.85	1.28%
BCR	1,329,000	5.80	3.57%
BII	0	0.90	0.00%
BVL	0	10.90	0.00%
C21	28,800	16.40	14.69%
CCI	0	21.10	0.00%