Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/5/2021	+0.40 / +1.14%	34.85	35.80	34.65	35.35	35.39	26.51	7,524,300
8/4/2021	+0.35 / +1.01%	34.90	35.50	34.50	34.95	35.06	26.21	10,341,400
8/3/2021	+0.05 / +0.14%	34.55	34.90	34.00	34.60	34.45	25.95	6,876,300
8/2/2021	+0.10 / +0.29%	34.00	35.50	34.00	34.55	34.62	25.91	7,919,100
7/30/2021	+0.35 / +1.03%	34.05	34.70	33.80	34.45	34.36	25.84	7,177,300
7/29/2021	+0.20 / +0.59%	34.30	34.75	33.90	34.10	34.30	25.58	6,737,600
7/28/2021	+1.30 / +3.99%	32.60	34.70	32.50	33.90	33.80	25.43	13,116,800
7/27/2021	+0.10 / +0.31%	33.00	33.30	32.50	32.60	32.86	24.45	5,839,500
7/26/2021	+0.40 / +1.25%	32.00	32.70	31.50	32.50	32.22	24.38	5,868,800
7/23/2021	-1.00 / -3.02%	32.95	33.40	32.10	32.10	32.73	24.08	8,591,200
7/22/2021	+0.65 / +2.00%	32.40	33.55	32.10	33.10	33.07	24.83	10,223,200
7/21/2021	-0.05 / -0.15%	32.50	32.90	31.95	32.45	32.41	24.34	3,915,400
7/20/2021	+2.00 / +6.56%	31.00	32.50	30.40	32.50	31.49	24.38	7,280,300
7/19/2021	-2.20 / -6.73%	31.70	32.20	30.50	30.50	31.33	22.88	8,402,600
7/16/2021	+0.05 / +0.15%	32.90	33.50	32.05	32.70	32.74	24.53	6,722,100
7/15/2021	+0.65 / +2.03%	31.55	32.70	31.55	32.65	32.32	24.49	5,700,500
7/14/2021	-0.50 / -1.54%	32.70	32.95	31.45	32.00	32.16	24.00	7,449,100
7/13/2021	+1.50 / +4.84%	32.00	32.50	31.00	32.50	31.80	24.38	9,106,800
7/12/2021	-1.20 / -3.73%	31.30	32.20	29.95	31.00	30.58	23.25	13,624,800
7/9/2021	-2.25 / -6.53%	33.90	34.50	32.05	32.20	33.20	24.15	15,293,200
7/8/2021	-0.75 / -2.13%	35.25	36.20	34.10	34.45	35.03	25.84	8,578,200
7/7/2021	-0.50 / -1.40%	35.50	36.40	34.00	35.20	35.00	26.40	12,448,900
7/6/2021	-2.65 / -6.91%	38.15	38.50	35.70	35.70	37.12	26.78	24,030,200
7/5/2021	-1.30 / -3.28%	39.35	39.35	37.80	38.35	38.47	28.76	13,504,000
7/2/2021	+0.15 / +0.38%	39.75	41.00	39.30	39.65	40.33	29.74	15,803,700
7/1/2021	+1.10 / +2.86%	38.40	39.50	37.50	39.50	38.50	29.63	15,430,700
6/30/2021	-1.40 / -3.52%	39.70	39.70	38.40	38.40	39.13	28.80	7,614,800
6/29/2021	-0.35 / -0.87%	40.20	40.20	39.20	39.80	39.74	29.85	7,593,200
6/28/2021	+1.15 / +2.95%	39.70	40.40	39.35	40.15	39.92	30.11	15,214,900
6/25/2021	+0.40 / +1.04%	38.50	39.00	37.80	39.00	38.63	29.25	7,413,000

<<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%