Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/21/2024	+1.60 / +4.86%	33.50	34.80	33.05	34.50	33.97	34.50	28,696,100
3/20/2024	+0.50 / +1.54%	32.45	32.90	32.05	32.90	32.52	32.90	7,129,800
3/19/2024	+0.30 / +0.93%	32.40	32.60	31.95	32.40	32.30	32.40	11,609,800
3/18/2024	-1.50 / -4.46%	33.95	34.05	31.40	32.10	32.34	32.10	19,180,200
3/15/2024	-0.35 / -1.03%	34.20	34.20	33.05	33.60	33.52	33.60	12,529,900
3/14/2024	+1.05 / +3.19%	33.20	35.00	33.20	33.95	34.27	33.95	24,506,000
3/13/2024	+0.90 / +2.81%	32.50	32.95	32.20	32.90	32.59	32.90	12,318,500
3/12/2024	-0.10 / -0.31%	32.00	32.90	31.55	32.00	32.20	32.00	10,765,500
3/11/2024	-1.00 / -3.02%	33.10	33.50	31.85	32.10	32.66	32.10	13,355,300
3/8/2024	+0.15 / +0.46%	33.40	34.35	32.80	33.10	33.43	33.10	19,710,500
3/7/2024	+0.20 / +0.61%	32.70	33.40	32.45	32.95	32.93	32.95	15,642,500
3/6/2024	-0.55 / -1.65%	33.30	33.50	32.55	32.75	32.92	32.75	10,553,400
3/5/2024	-0.05 / -0.15%	33.40	33.70	33.15	33.30	33.37	33.30	7,776,000
3/4/2024	+2.15 / +6.89%	31.50	33.35	31.40	33.35	32.70	33.35	35,641,400
3/1/2024	+0.20 / +0.65%	31.20	31.25	30.85	31.20	31.02	31.20	5,968,600
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

<<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%