Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/10/2021	-0.70 / -1.60%	43.70	44.25	42.50	43.00	43.63	32.25	9,970,600
9/9/2021	+0.10 / +0.23%	43.60	44.20	43.25	43.70	43.69	32.78	6,723,400
9/8/2021	+1.10 / +2.59%	42.50	44.50	42.05	43.60	43.47	32.70	14,725,800
9/7/2021	+0.70 / +1.67%	42.10	42.90	41.60	42.50	42.24	31.88	14,948,900
9/6/2021	-0.70 / -1.65%	43.00	44.35	41.80	41.80	43.17	31.35	13,157,200
9/1/2021	-0.10 / -0.23%	41.90	43.60	41.90	42.50	42.70	31.88	13,919,800
8/31/2021	+2.45 / +6.10%	40.00	42.95	39.75	42.60	41.70	31.95	26,169,800
8/30/2021	+0.75 / +1.90%	40.45	41.00	40.00	40.15	40.47	30.11	13,015,640
8/27/2021	+2.20 / +5.91%	37.00	39.50	37.00	39.40	38.46	29.55	24,488,900
8/26/2021	+1.00 / +2.76%	36.50	38.25	36.20	37.20	37.45	27.90	18,430,200
8/25/2021	+0.30 / +0.84%	35.90	36.40	35.45	36.20	36.01	27.15	6,158,600
8/24/2021	-0.10 / -0.28%	36.00	36.60	35.55	35.90	35.97	26.93	8,463,900
8/23/2021	-0.60 / -1.64%	36.50	37.40	36.00	36.00	36.65	27.00	9,827,200
8/20/2021	-0.60 / -1.61%	37.30	38.30	35.10	36.60	37.43	27.45	22,535,900
8/19/2021	+0.55 / +1.50%	36.60	37.50	36.50	37.20	37.08	27.90	10,301,000
8/18/2021	+0.15 / +0.41%	36.20	37.10	36.20	36.65	36.72	27.49	8,055,500
8/17/2021	-0.65 / -1.75%	37.15	37.70	36.50	36.50	36.89	27.38	8,973,900
8/16/2021	+1.35 / +3.77%	35.95	37.80	35.80	37.15	37.04	27.86	25,326,040
8/13/2021	+0.90 / +2.58%	35.00	35.80	34.90	35.80	35.42	26.85	8,110,400
8/12/2021	+0.50 / +1.45%	34.25	35.90	34.25	34.90	35.04	26.18	10,831,400
8/11/2021	-1.40 / -3.91%	35.50	35.75	34.30	34.40	35.00	25.80	22,981,500
8/10/2021	-0.70 / -1.92%	36.90	37.00	35.50	35.80	36.22	26.85	17,135,980
8/9/2021	+1.00 / +2.82%	35.80	36.50	35.80	36.50	36.15	27.38	9,683,300
8/6/2021	+0.15 / +0.42%	35.35	36.95	35.10	35.50	35.94	26.63	12,916,500
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

<<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%