Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/19/2024	-1.50 / -5.08%	28.80	29.50	27.95	28.00	28.59	28.00	8,947,600
4/17/2024	-1.10 / -3.59%	30.95	30.95	29.50	29.50	30.19	29.50	5,425,300
4/16/2024	-0.50 / -1.61%	31.00	31.00	29.60	30.60	30.29	30.60	10,986,100
4/15/2024	-2.30 / -6.89%	33.20	33.45	31.10	31.10	32.13	31.10	14,769,400
4/12/2024	+0.20 / +0.60%	33.30	33.45	33.10	33.40	33.26	33.40	4,526,700
4/11/2024	+0.20 / +0.61%	32.55	33.40	32.55	33.20	33.00	33.20	6,423,400
4/10/2024	-0.70 / -2.08%	33.80	33.80	33.00	33.00	33.35	33.00	4,327,700
4/9/2024	+0.70 / +2.12%	33.00	33.70	32.80	33.70	33.21	33.70	9,940,600
4/8/2024	0.00 / 0.00%	33.00	33.45	32.65	33.00	33.05	33.00	6,595,700
4/5/2024	-0.70 / -2.08%	33.10	33.65	33.00	33.00	33.21	33.00	10,025,000
4/4/2024	-0.65 / -1.89%	34.35	34.45	33.50	33.70	33.83	33.70	11,676,000
4/3/2024	-1.15 / -3.24%	35.30	35.35	34.20	34.35	34.77	34.35	12,411,300
4/2/2024	+1.10 / +3.20%	34.20	35.50	33.95	35.50	34.79	35.50	10,006,600
4/1/2024	-0.55 / -1.57%	34.85	34.85	34.10	34.40	34.45	34.40	13,562,300
3/29/2024	-0.60 / -1.69%	35.55	35.75	34.75	34.95	35.13	34.95	10,158,600
3/28/2024	0.00 / 0.00%	35.65	35.95	35.15	35.55	35.44	35.55	9,289,700
3/27/2024	-0.55 / -1.52%	36.30	36.30	35.35	35.55	35.62	35.55	8,692,500
3/26/2024	+1.10 / +3.14%	34.85	36.25	34.50	36.10	35.60	36.10	13,766,600
3/25/2024	-0.70 / -1.96%	35.70	35.85	34.50	35.00	35.22	35.00	19,102,300
3/22/2024	+1.20 / +3.48%	34.85	35.90	34.20	35.70	35.11	35.70	21,473,100
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

<<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%