Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/16/2021	-0.40 / -1.04%	38.20	39.50	37.50	37.90	38.30	28.43	4,781,600
4/15/2021	-1.20 / -3.04%	39.30	39.50	38.30	38.30	38.79	28.73	6,032,000
4/14/2021	-0.50 / -1.25%	39.10	39.95	39.00	39.50	39.39	29.63	5,707,800
4/13/2021	-1.10 / -2.68%	41.50	41.50	39.60	40.00	40.32	30.00	7,861,100
4/12/2021	+1.50 / +3.79%	40.95	41.60	40.90	41.10	41.20	30.83	11,667,400
4/9/2021	+1.15 / +2.99%	38.90	39.95	38.80	39.60	39.54	29.70	6,623,300
4/8/2021	+0.05 / +0.13%	38.80	38.85	37.90	38.45	38.31	28.84	3,859,100
4/7/2021	-0.40 / -1.03%	38.65	38.65	38.10	38.40	38.31	28.80	3,738,000
4/6/2021	-0.30 / -0.77%	38.80	39.10	38.40	38.80	38.61	29.10	3,842,700
4/5/2021	-0.30 / -0.76%	40.30	40.30	39.00	39.10	39.51	29.33	3,674,300
4/2/2021	+0.65 / +1.68%	39.30	39.70	38.90	39.40	39.24	29.55	5,278,600
4/1/2021	+0.60 / +1.57%	38.15	39.00	38.10	38.75	38.37	29.06	3,146,400
3/31/2021	-0.45 / -1.17%	38.40	39.00	38.10	38.15	38.39	28.61	2,788,500
3/30/2021	+1.15 / +3.07%	38.00	39.15	37.00	38.60	37.71	28.95	4,767,300
3/29/2021	-0.75 / -1.96%	38.40	38.85	37.30	37.45	37.77	28.09	5,662,300
3/26/2021	0.00 / 0.00%	37.90	38.70	35.85	38.20	37.17	28.65	8,709,600
3/25/2021	-0.60 / -1.55%	39.00	39.30	38.00	38.20	38.59	28.65	5,079,200
3/24/2021	-1.70 / -4.20%	39.70	40.40	37.90	38.80	39.63	29.10	9,643,700
3/23/2021	-0.90 / -2.17%	41.40	41.80	40.00	40.50	40.99	30.38	4,909,700
3/22/2021	-0.10 / -0.24%	42.30	42.50	41.10	41.40	41.91	31.05	6,806,490
3/19/2021	+1.60 / +4.01%	40.00	42.00	39.85	41.50	41.03	31.13	12,154,200
3/18/2021	+0.20 / +0.50%	40.25	40.40	39.70	39.90	39.97	29.93	4,793,600
3/17/2021	-0.45 / -1.12%	40.00	40.10	39.50	39.70	39.68	29.78	5,973,900
3/16/2021	-0.15 / -0.37%	40.30	40.50	39.70	40.15	40.13	30.11	2,859,100
3/15/2021	+0.50 / +1.26%	40.95	40.95	40.20	40.30	40.58	30.23	4,751,400
3/12/2021	+0.80 / +2.05%	39.00	40.50	39.00	39.80	39.97	29.85	11,571,000
3/11/2021	+0.60 / +1.56%	39.40	39.50	38.80	39.00	39.06	29.25	3,388,100
3/10/2021	-0.70 / -1.79%	38.85	39.05	38.00	38.40	38.49	28.80	1,996,100
3/9/2021	-0.60 / -1.51%	39.50	39.60	38.80	39.10	39.17	29.33	3,059,770
3/8/2021	+2.30 / +6.15%	37.50	40.00	36.90	39.70	38.75	29.78	7,643,700

<<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%