Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/19/2021	+0.20 / +0.62%	32.30	33.90	32.30	32.50	33.08	24.38	3,844,800
5/18/2021	-1.50 / -4.44%	33.40	33.50	32.00	32.30	32.00	24.23	9,975,800
5/17/2021	-1.60 / -4.52%	35.10	35.30	33.55	33.80	33.55	25.35	8,820,600
5/14/2021	-0.50 / -1.39%	35.90	36.10	35.40	35.40	35.67	26.55	4,400,600
5/13/2021	-0.50 / -1.37%	36.40	36.90	35.90	35.90	36.43	26.93	3,735,500
5/12/2021	+0.50 / +1.39%	35.60	37.30	35.45	36.40	36.19	27.30	5,454,500
5/11/2021	+0.10 / +0.28%	35.80	36.40	34.90	35.90	35.52	26.93	8,267,800
5/10/2021	-0.60 / -1.65%	36.00	36.45	35.70	35.80	36.08	26.85	7,031,900
5/7/2021	-1.20 / -3.19%	37.20	37.70	36.30	36.40	36.92	27.30	5,454,900
5/6/2021	-0.10 / -0.27%	38.05	38.45	37.40	37.60	37.97	28.20	7,484,200
5/5/2021	+0.15 / +0.40%	37.90	38.10	37.30	37.70	37.66	28.28	4,501,300
5/4/2021	+0.10 / +0.27%	36.90	38.75	36.80	37.55	37.65	28.16	7,136,800
4/29/2021	+0.75 / +2.04%	36.70	37.45	36.65	37.45	36.92	28.09	4,900,200
4/28/2021	-0.10 / -0.27%	36.80	37.20	36.45	36.70	36.80	27.53	3,723,300
4/27/2021	-0.70 / -1.87%	37.50	37.50	36.60	36.80	36.91	27.60	2,306,500
4/26/2021	+0.40 / +1.08%	37.10	38.80	36.90	37.50	37.73	28.13	4,241,000
4/23/2021	+2.40 / +6.92%	34.70	37.10	33.80	37.10	35.48	27.83	5,447,700
4/22/2021	-2.60 / -6.97%	37.00	37.10	34.70	34.70	35.98	26.03	6,642,600
4/20/2021	-0.90 / -2.36%	38.30	38.30	37.00	37.30	37.70	27.98	6,348,900
4/19/2021	+0.30 / +0.79%	38.20	38.80	37.60	38.20	38.12	28.65	3,525,800
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

<<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%