Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/31/2020	-0.25 / -1.79%	14.10	14.15	13.70	13.70	13.89	10.28	1,933,260
8/28/2020	0.00 / 0.00%	14.10	14.15	13.95	13.95	14.03	10.46	1,432,490
8/27/2020	+0.05 / +0.36%	13.90	14.15	13.90	13.95	14.01	10.46	1,190,000
8/26/2020	+0.10 / +0.72%	13.80	14.20	13.70	13.90	13.92	10.43	2,187,810
8/25/2020	-0.10 / -0.72%	13.95	14.10	13.80	13.80	13.92	10.35	1,518,040
8/24/2020	+0.10 / +0.72%	13.90	13.95	13.80	13.90	13.90	10.43	1,677,480
8/21/2020	+0.25 / +1.85%	13.60	13.85	13.60	13.80	13.72	10.35	1,939,930
8/20/2020	-0.05 / -0.37%	13.50	13.75	13.50	13.55	13.60	10.16	1,946,110
8/19/2020	+0.15 / +1.12%	13.45	13.80	13.45	13.60	13.61	10.20	1,748,140
8/18/2020	-0.05 / -0.37%	13.35	13.60	13.35	13.45	13.45	10.09	1,099,430
8/17/2020	+0.10 / +0.75%	13.35	13.55	13.30	13.50	13.42	10.13	1,288,760
8/14/2020	-0.30 / -2.19%	13.60	13.75	13.30	13.40	13.50	10.05	2,195,830
8/13/2020	+0.15 / +1.11%	13.60	13.70	13.50	13.70	13.58	10.28	2,231,890
8/12/2020	-0.05 / -0.37%	13.70	13.70	13.40	13.55	13.55	10.16	1,577,260
8/11/2020	-0.05 / -0.37%	13.75	13.80	13.55	13.60	13.63	10.20	1,475,900
8/10/2020	+0.35 / +2.63%	13.40	13.95	13.40	13.65	13.72	10.24	2,256,360
8/7/2020	+0.10 / +0.76%	13.20	13.30	13.10	13.30	13.20	9.98	1,244,750
8/6/2020	0.00 / 0.00%	13.05	13.40	13.00	13.20	13.19	9.90	1,604,510
8/5/2020	+0.15 / +1.15%	13.00	13.30	12.90	13.20	13.10	9.90	1,687,530
8/4/2020	+0.15 / +1.16%	13.00	13.20	12.95	13.05	13.07	9.79	1,326,010
8/3/2020	+0.50 / +4.03%	12.60	12.95	12.45	12.90	12.75	9.68	2,127,590
7/31/2020	-0.45 / -3.50%	12.40	12.70	12.35	12.40	12.51	9.30	2,449,810
7/30/2020	-0.10 / -0.77%	12.90	13.10	12.85	12.85	12.96	9.64	1,317,410
7/29/2020	-0.30 / -2.26%	12.80	13.10	12.60	12.95	12.81	9.71	3,155,820
7/28/2020	+0.55 / +4.33%	12.90	13.35	12.60	13.25	12.94	9.94	2,580,200
7/27/2020	-0.80 / -5.93%	12.80	13.15	12.60	12.70	12.79	9.53	3,911,580
7/24/2020	-0.90 / -6.25%	14.30	14.55	13.40	13.50	14.00	10.13	4,211,520
7/23/2020	-0.45 / -3.03%	14.60	14.80	14.20	14.40	14.41	10.80	2,817,370
7/22/2020	-0.20 / -1.33%	15.10	15.10	14.55	14.85	14.82	11.14	1,822,370
7/21/2020	+0.30 / +2.03%	14.75	15.05	14.60	15.05	14.84	11.29	1,927,280

<<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%