Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/7/2023	+0.55 / +1.83%	30.00	30.80	29.90	30.60	30.45	30.60	8,146,100
7/6/2023	+0.55 / +1.86%	29.60	30.45	29.30	30.05	29.80	30.05	10,457,000
7/5/2023	-0.30 / -1.01%	30.00	30.25	29.50	29.50	29.97	29.50	10,370,500
7/4/2023	0.00 / 0.00%	29.80	29.85	29.50	29.80	29.65	29.80	5,486,700
7/3/2023	+0.45 / +1.53%	29.55	30.10	29.30	29.80	29.73	29.80	6,605,100
6/30/2023	+0.35 / +1.21%	29.15	29.65	29.05	29.35	29.34	29.35	7,507,900
6/29/2023	-0.60 / -2.03%	29.50	29.80	29.00	29.00	29.35	29.00	10,575,900
6/28/2023	-0.70 / -2.31%	30.30	30.30	29.60	29.60	29.84	29.60	10,573,600
6/27/2023	+0.30 / +1.00%	30.20	30.60	30.05	30.30	30.34	30.30	11,448,100
6/26/2023	+1.00 / +3.45%	29.20	30.15	28.80	30.00	29.53	30.00	15,768,700
6/23/2023	-0.10 / -0.34%	29.30	29.60	29.00	29.00	29.28	29.00	8,964,100
6/22/2023	-0.20 / -0.68%	29.35	29.70	28.75	29.10	29.22	29.10	10,789,300
6/21/2023	+0.55 / +1.91%	28.85	29.30	28.75	29.30	29.09	29.30	10,272,300
6/20/2023	+1.00 / +3.60%	27.80	28.80	27.80	28.75	28.48	28.75	14,361,100
6/19/2023	+0.25 / +0.91%	27.70	28.00	27.50	27.75	27.73	27.75	6,018,900
6/16/2023	-0.10 / -0.36%	27.85	28.25	27.50	27.50	27.89	27.50	8,993,400
6/15/2023	-0.10 / -0.36%	27.70	27.80	27.35	27.60	27.60	27.60	4,248,100
6/14/2023	-0.20 / -0.72%	28.10	28.30	27.70	27.70	27.99	27.70	10,764,400
6/13/2023	0.00 / 0.00%	28.10	28.10	27.60	27.90	27.83	27.90	6,178,800
6/12/2023	+0.30 / +1.09%	27.75	27.90	27.00	27.90	27.48	27.90	9,284,300
6/9/2023	+0.10 / +0.36%	27.50	27.75	26.90	27.60	27.33	27.60	9,186,700
6/8/2023	-0.80 / -2.83%	28.40	28.70	27.50	27.50	28.33	27.50	17,346,400
6/7/2023	+0.30 / +1.07%	28.15	28.35	27.90	28.30	28.09	28.30	9,923,800
6/6/2023	+0.10 / +0.36%	27.85	28.10	27.60	28.00	27.81	28.00	10,375,600
6/5/2023	-0.75 / -2.62%	28.90	28.90	27.80	27.90	28.26	27.90	14,675,200
6/2/2023	+0.15 / +0.53%	28.80	29.00	28.50	28.65	28.71	28.65	9,832,300
6/1/2023	+0.45 / +1.60%	28.15	28.60	27.80	28.50	28.25	28.50	10,381,900
5/31/2023	+0.20 / +0.72%	27.80	28.50	27.65	28.05	28.00	28.05	11,146,100
5/30/2023	-0.30 / -1.07%	28.30	28.30	27.45	27.85	27.71	27.85	8,890,200
5/29/2023	+1.15 / +4.26%	27.45	28.20	27.30	28.15	27.80	28.15	12,168,800

<<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%