Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/27/2024	+0.05 / +0.19%	26.70	26.95	26.70	26.75	26.79	26.75	3,441,700
8/26/2024	-0.25 / -0.93%	27.10	27.50	26.70	26.70	27.07	26.70	2,672,200
8/23/2024	-0.20 / -0.74%	27.10	27.25	26.80	26.95	26.98	26.95	1,993,700
8/22/2024	-0.15 / -0.55%	27.30	27.45	27.10	27.15	27.27	27.15	2,175,100
8/21/2024	+0.15 / +0.55%	27.25	27.40	27.10	27.30	27.27	27.30	2,857,600
8/20/2024	+0.55 / +2.07%	26.70	27.50	26.35	27.15	27.07	27.15	3,732,400
8/19/2024	0.00 / 0.00%	26.90	26.95	26.55	26.60	26.71	26.60	2,282,700
8/16/2024	+1.70 / +6.83%	25.00	26.60	24.95	26.60	26.09	26.60	5,768,300
8/15/2024	-0.40 / -1.58%	25.10	25.25	24.75	24.90	24.94	24.90	2,214,200
8/14/2024	+0.10 / +0.40%	25.25	25.40	25.05	25.30	25.22	25.30	1,819,800
8/13/2024	-0.20 / -0.79%	25.45	25.45	24.95	25.20	25.18	25.20	1,888,100
8/12/2024	+0.20 / +0.79%	25.10	25.50	25.00	25.40	25.33	25.40	1,776,600
8/9/2024	+0.85 / +3.49%	24.60	25.20	24.60	25.20	25.01	25.20	3,197,300
8/8/2024	-0.40 / -1.62%	24.65	24.85	24.25	24.35	24.47	24.35	3,185,000
8/7/2024	+0.15 / +0.61%	24.80	25.00	24.60	24.75	24.80	24.75	1,195,800
8/6/2024	+0.25 / +1.03%	25.00	25.00	24.35	24.60	24.58	24.60	2,171,800
8/5/2024	-1.60 / -6.17%	25.50	25.85	24.20	24.35	24.97	24.35	5,115,000
8/2/2024	-0.05 / -0.19%	26.00	26.30	25.50	25.95	25.83	25.95	2,891,600
8/1/2024	-1.30 / -4.76%	27.20	27.20	25.90	26.00	26.45	26.00	4,615,400
7/31/2024	0.00 / 0.00%	27.05	27.60	26.90	27.30	27.21	27.30	3,743,500
7/30/2024	-0.60 / -2.15%	27.70	27.85	27.25	27.30	27.47	27.30	2,067,400
7/29/2024	-0.10 / -0.36%	28.10	28.25	27.55	27.90	27.80	27.90	2,407,200
7/26/2024	+0.25 / +0.90%	27.75	28.00	27.45	28.00	27.71	28.00	1,524,100
7/25/2024	+0.25 / +0.91%	27.45	27.75	27.05	27.75	27.42	27.75	1,846,900
7/24/2024	+1.00 / +3.77%	26.50	27.80	26.30	27.50	27.05	27.50	4,542,200
7/23/2024	-0.40 / -1.49%	26.85	27.15	26.50	26.50	26.76	26.50	2,262,000
7/22/2024	-0.30 / -1.10%	27.25	27.50	26.70	26.90	26.99	26.90	3,721,900
7/19/2024	-0.25 / -0.91%	27.80	27.80	27.05	27.20	27.31	27.20	2,191,500
7/18/2024	+0.45 / +1.67%	27.30	27.50	27.10	27.45	27.29	27.45	3,236,800
7/17/2024	-1.30 / -4.59%	28.60	28.60	27.00	27.00	27.82	27.00	6,080,700

<<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%