Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/2/2022	-0.10 / -0.22%	45.00	45.45	44.10	44.40	44.82	33.30	3,101,800
6/1/2022	0.00 / 0.00%	44.95	44.95	43.70	44.50	44.28	33.38	2,372,100
5/31/2022	+0.30 / +0.68%	44.20	44.95	44.00	44.50	44.52	33.38	2,520,500
5/30/2022	-0.10 / -0.23%	44.90	44.90	44.00	44.20	44.23	33.15	1,680,300
5/27/2022	+0.35 / +0.80%	44.75	45.10	44.30	44.30	44.65	33.23	2,460,400
5/26/2022	+0.15 / +0.34%	43.60	44.20	43.00	43.95	43.76	32.96	2,478,300
5/25/2022	+2.00 / +4.78%	41.90	43.80	41.50	43.80	42.62	32.85	2,943,900
5/24/2022	+0.80 / +1.95%	40.50	41.80	40.05	41.80	40.75	31.35	3,046,300
5/23/2022	0.00 / 0.00%	42.10	42.10	39.50	41.00	40.85	30.75	2,240,500
5/20/2022	0.00 / 0.00%	41.00	42.30	40.80	41.00	41.44	30.75	2,857,500
5/19/2022	+1.00 / +2.50%	38.40	41.50	38.40	41.00	40.67	30.75	4,469,400
5/18/2022	+1.50 / +3.90%	39.00	40.50	38.40	40.00	39.72	30.00	3,096,200
5/17/2022	+2.25 / +6.21%	35.20	38.50	35.20	38.50	37.24	28.88	3,420,000
5/16/2022	-0.05 / -0.14%	37.00	37.50	35.70	36.25	36.77	27.19	4,731,900
5/13/2022	-2.70 / -6.92%	38.10	39.00	36.30	36.30	37.08	27.23	5,204,200
5/12/2022	-2.20 / -5.34%	41.00	41.00	38.35	39.00	39.78	29.25	3,278,000
5/11/2022	+1.05 / +2.62%	40.30	41.45	39.80	41.20	40.56	30.90	3,054,100
5/10/2022	+0.15 / +0.38%	38.80	40.50	38.80	40.15	39.64	30.11	3,431,200
5/9/2022	-1.10 / -2.68%	39.60	40.40	38.25	40.00	39.13	30.00	9,033,800
5/6/2022	-1.70 / -3.97%	41.20	42.20	41.05	41.10	41.51	30.83	3,957,000
5/5/2022	-0.20 / -0.47%	43.05	43.25	40.90	42.80	42.24	32.10	4,445,700
5/4/2022	-0.80 / -1.83%	43.25	43.80	42.50	43.00	42.97	32.25	3,454,800
4/29/2022	+0.80 / +1.86%	43.00	43.80	42.70	43.80	43.28	32.85	3,791,900
4/28/2022	+0.10 / +0.23%	43.00	43.90	42.70	43.00	43.29	32.25	3,886,900
4/27/2022	+1.25 / +3.00%	41.65	43.10	41.20	42.90	42.28	32.18	4,083,500
4/26/2022	+1.65 / +4.13%	39.90	41.65	39.00	41.65	40.67	31.24	6,464,900
4/25/2022	-2.50 / -5.88%	43.00	43.25	40.00	40.00	41.82	30.00	6,943,400
4/22/2022	+0.65 / +1.55%	41.90	43.70	39.10	42.50	41.51	31.88	6,199,100
4/21/2022	-3.15 / -7.00%	44.00	45.00	41.85	41.85	42.50	31.39	7,791,200
4/20/2022	-0.60 / -1.32%	45.65	46.45	45.00	45.00	45.66	33.75	4,653,600

<<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	953,200	6.80	0.00%
AGG	289,500	15.05	1.01%
API	473,800	7.30	1.39%
ASM	579,400	8.68	0.81%
BCR	457,400	5.00	-1.96%
BII	57,100	0.60	-14.29%
BVL	0	9.70	0.00%
C21	0	17.70	0.00%
CCI	0	24.35	0.00%