Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/6/2018	-0.25 / -1.67%	15.20	15.20	14.65	14.75	14.84	10.35	4,235,280
4/5/2018	+0.50 / +3.45%	14.55	15.15	14.40	15.00	14.87	10.53	7,536,280
4/4/2018	+0.40 / +2.84%	14.25	14.70	14.10	14.50	14.47	10.18	9,654,860
4/3/2018	+0.35 / +2.55%	13.60	14.20	13.55	14.10	13.84	9.90	4,680,660
4/2/2018	+0.40 / +3.00%	13.90	14.00	13.60	13.75	13.83	9.65	5,647,240
3/30/2018	+0.30 / +2.30%	13.15	13.35	13.00	13.35	13.16	9.37	1,876,630
3/29/2018	0.00 / 0.00%	13.15	13.15	12.95	13.05	13.04	9.16	1,967,160
3/28/2018	+0.15 / +1.16%	12.90	13.30	12.90	13.05	13.08	9.16	4,199,220
3/27/2018	0.00 / 0.00%	13.10	13.10	12.85	12.90	12.96	9.06	1,640,380
3/26/2018	-0.20 / -1.53%	13.10	13.20	12.90	12.90	13.00	9.06	2,261,200
3/23/2018	-0.35 / -2.60%	13.05	13.20	12.80	13.10	12.98	9.20	4,597,990
3/22/2018	-0.15 / -1.10%	13.80	13.80	13.25	13.45	13.45	9.44	3,278,260
3/21/2018	+0.25 / +1.87%	13.45	13.60	13.40	13.60	13.51	9.55	3,138,250
3/20/2018	-0.15 / -1.11%	13.40	13.55	13.15	13.35	13.32	9.37	3,901,990
3/19/2018	0.00 / 0.00%	13.50	13.65	13.45	13.50	13.54	9.48	2,252,910
3/16/2018	-0.20 / -1.46%	13.60	13.90	13.50	13.50	13.60	9.48	5,514,690
3/15/2018	-0.30 / -2.14%	14.00	14.00	13.70	13.70	13.88	9.62	3,405,010
3/14/2018	+0.15 / +1.08%	13.85	14.15	13.85	14.00	14.03	9.83	5,411,090
3/13/2018	+0.60 / +4.53%	13.25	13.95	13.20	13.85	13.58	9.72	7,988,280
3/12/2018	0.00 / 0.00%	13.30	13.35	13.10	13.25	13.22	9.30	1,969,420
3/9/2018	-0.05 / -0.38%	13.50	13.60	13.25	13.25	13.38	9.30	2,023,820
3/8/2018	+0.05 / +0.38%	13.30	13.80	13.30	13.30	13.51	9.34	8,260,050
3/7/2018	+0.25 / +1.92%	13.00	13.45	12.95	13.25	13.24	9.30	9,079,950
3/6/2018	+0.30 / +2.36%	12.70	13.00	12.60	13.00	12.80	9.13	3,370,120
3/5/2018	-0.45 / -3.42%	13.30	13.30	12.70	12.70	13.05	8.92	3,711,760
3/2/2018	+0.25 / +1.94%	12.85	13.20	12.75	13.15	12.95	9.23	3,631,640
3/1/2018	-0.05 / -0.39%	12.90	13.10	12.80	12.90	12.94	9.06	2,893,720
2/28/2018	0.00 / 0.00%	12.80	13.20	12.80	12.95	12.98	9.09	3,125,680
2/27/2018	-0.30 / -2.26%	13.20	13.25	12.95	12.95	13.08	9.09	2,260,990
2/26/2018	0.00 / 0.00%	13.40	13.50	13.05	13.25	13.24	9.30	2,973,030

<<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	443,400	6.80	0.00%
AGG	100,900	15.00	0.67%
API	321,100	7.30	1.39%
ASM	396,800	8.74	1.51%
BCR	84,000	5.10	0.00%
BII	47,400	0.70	0.00%
BVL	0	9.70	0.00%
C21	0	17.70	0.00%
CCI	0	24.35	0.00%