Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/15/2024	+0.10 / +0.33%	30.40	30.50	30.10	30.25	30.29	30.25	4,495,000
5/14/2024	+0.15 / +0.50%	29.95	30.80	29.95	30.15	30.41	30.15	6,263,400
5/13/2024	+0.10 / +0.33%	29.90	30.25	29.65	30.00	30.02	30.00	4,148,300
5/10/2024	-0.10 / -0.33%	30.00	30.20	29.55	29.90	29.79	29.90	3,766,500
5/9/2024	-0.05 / -0.17%	30.05	30.40	29.90	30.00	30.15	30.00	3,926,300
5/8/2024	-0.15 / -0.50%	30.00	30.20	29.60	30.05	29.89	30.05	4,423,300
5/7/2024	-0.05 / -0.17%	30.30	30.60	30.10	30.20	30.31	30.20	3,887,000
5/6/2024	+0.75 / +2.54%	29.95	30.30	29.60	30.25	30.10	30.25	4,185,300
5/3/2024	+0.50 / +1.72%	29.25	29.90	29.05	29.50	29.58	29.50	5,085,300
5/2/2024	0.00 / 0.00%	28.65	29.20	28.30	29.00	28.74	29.00	4,818,100
4/26/2024	-0.50 / -1.69%	29.05	29.45	28.90	29.00	29.08	29.00	4,112,400
4/25/2024	0.00 / 0.00%	29.45	29.50	28.95	29.50	29.20	29.50	3,046,800
4/24/2024	+1.25 / +4.42%	28.60	29.85	28.60	29.50	29.23	29.50	5,032,200
4/23/2024	-0.90 / -3.09%	29.20	29.30	28.10	28.25	28.71	28.25	3,959,100
4/22/2024	+1.15 / +4.11%	28.50	29.35	28.20	29.15	28.87	29.15	4,448,500
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

<<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%