Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/25/2020	-0.10 / -0.70%	14.30	14.30	14.10	14.20	14.20	10.65	2,316,140
9/24/2020	-0.10 / -0.69%	14.30	14.40	14.15	14.30	14.25	10.73	2,498,870
9/23/2020	+0.50 / +3.60%	14.20	14.50	14.15	14.40	14.33	10.80	4,622,630
9/22/2020	+0.05 / +0.36%	13.85	13.90	13.70	13.90	13.81	10.43	2,435,550
9/21/2020	+0.20 / +1.47%	13.70	13.95	13.65	13.85	13.85	10.39	9,298,950
9/18/2020	0.00 / 0.00%	13.60	13.70	13.55	13.65	13.63	10.24	1,883,560
9/17/2020	0.00 / 0.00%	13.70	13.75	13.50	13.65	13.62	10.24	1,309,590
9/16/2020	+0.15 / +1.11%	13.55	13.75	13.50	13.65	13.60	10.24	2,417,320
9/15/2020	-0.05 / -0.37%	13.65	13.70	13.50	13.50	13.56	10.13	1,895,160
9/14/2020	-0.25 / -1.81%	13.80	13.80	13.50	13.55	13.60	10.16	2,919,290
9/11/2020	+0.05 / +0.36%	13.70	13.80	13.50	13.80	13.67	10.35	2,608,100
9/10/2020	+0.05 / +0.36%	13.85	13.95	13.75	13.75	13.84	10.31	2,289,760
9/9/2020	+0.05 / +0.37%	13.65	13.70	13.60	13.70	13.65	10.28	2,609,970
9/8/2020	+0.20 / +1.49%	13.55	13.65	13.45	13.65	13.56	10.24	1,633,950
9/7/2020	-0.15 / -1.10%	13.75	13.75	13.45	13.45	13.59	10.09	2,010,660
9/4/2020	+0.15 / +1.12%	13.30	13.65	13.25	13.60	13.45	10.20	3,654,190
9/3/2020	-0.20 / -1.47%	13.70	13.80	13.40	13.45	13.57	10.09	4,542,010
9/1/2020	-0.05 / -0.36%	13.70	13.80	13.55	13.65	13.68	10.24	2,167,350
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

<<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%