Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/9/2023	+1.40 / +5.36%	26.25	27.70	26.25	27.50	27.17	27.50	17,852,200
5/8/2023	+0.20 / +0.77%	26.10	26.50	25.85	26.10	26.12	26.10	6,500,400
5/5/2023	-0.30 / -1.15%	26.15	26.40	25.85	25.90	26.03	25.90	6,121,900
5/4/2023	+0.40 / +1.55%	26.40	26.95	25.85	26.20	26.49	26.20	12,476,400
4/28/2023	+0.90 / +3.61%	25.20	25.85	25.00	25.80	25.58	25.80	9,204,200
4/27/2023	+0.30 / +1.22%	24.70	25.45	24.70	24.90	25.15	24.90	8,499,800
4/26/2023	0.00 / 0.00%	24.60	24.70	24.15	24.60	24.38	24.60	4,835,393
4/25/2023	+0.30 / +1.23%	24.55	25.00	24.20	24.60	24.55	24.60	5,674,700
4/24/2023	-0.20 / -0.82%	24.40	24.75	24.30	24.30	24.47	24.30	2,268,700
4/21/2023	+0.20 / +0.82%	24.40	25.10	24.15	24.50	24.66	24.50	5,630,400
4/20/2023	0.00 / 0.00%	24.40	24.70	24.25	24.30	24.47	24.30	3,088,200
4/19/2023	-1.00 / -3.95%	25.40	25.40	24.30	24.30	24.76	24.30	5,841,700
4/18/2023	+0.15 / +0.60%	25.20	25.60	24.90	25.30	25.23	25.30	3,419,000
4/17/2023	+0.50 / +2.03%	24.65	25.25	24.40	25.15	24.92	25.15	3,823,000
4/14/2023	-1.85 / -6.98%	26.55	26.70	24.65	24.65	25.52	24.65	11,084,300
4/13/2023	+0.30 / +1.15%	26.20	26.70	25.95	26.50	26.27	26.50	6,185,500
4/12/2023	+0.20 / +0.77%	26.00	26.90	25.80	26.20	26.30	26.20	7,833,100
4/11/2023	-0.40 / -1.52%	26.30	26.40	25.50	26.00	25.94	26.00	8,975,800
4/10/2023	+1.35 / +5.39%	25.40	26.50	25.10	26.40	25.89	26.40	12,864,300
4/7/2023	-0.05 / -0.20%	25.30	25.40	24.80	25.05	25.13	25.05	6,233,900
4/6/2023	-1.10 / -4.20%	26.05	26.20	25.10	25.10	25.76	25.10	8,137,100
4/5/2023	+0.90 / +3.56%	25.30	26.25	25.10	26.20	25.74	26.20	9,496,000
4/4/2023	+0.15 / +0.60%	25.15	25.40	24.80	25.30	25.21	25.30	6,886,300
4/3/2023	+0.90 / +3.71%	25.00	25.15	24.65	25.15	24.95	25.15	7,156,700
3/31/2023	+1.55 / +6.83%	22.70	24.25	22.70	24.25	23.67	24.25	11,169,900
3/30/2023	0.00 / 0.00%	23.10	23.35	22.70	22.70	23.04	22.70	3,209,500
3/29/2023	0.00 / 0.00%	22.65	22.80	22.55	22.70	22.68	22.70	2,160,200
3/28/2023	-0.35 / -1.52%	23.40	23.40	22.70	22.70	22.98	22.70	3,907,600
3/27/2023	+0.45 / +1.99%	22.60	23.10	22.60	23.05	22.82	23.05	3,510,200
3/24/2023	+0.40 / +1.80%	22.40	23.10	22.40	22.60	22.73	22.60	7,327,500

<<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