Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/28/2024	+0.45 / +1.26%	35.95	36.25	35.70	36.25	35.91	29.96	3,338,290
5/27/2024	+0.20 / +0.56%	35.75	35.80	35.00	35.80	35.44	29.59	2,314,679
5/24/2024	-1.35 / -3.65%	36.80	37.10	35.00	35.60	36.15	29.42	6,015,464
5/23/2024	+0.35 / +0.96%	36.50	36.95	36.35	36.95	36.62	30.54	2,719,268
5/22/2024	+0.10 / +0.27%	36.55	37.10	36.40	36.60	36.74	30.25	4,342,532
5/21/2024	-0.40 / -1.08%	36.70	36.85	36.25	36.50	36.44	30.17	2,996,210
5/20/2024	0.00 / 0.00%	37.20	37.25	36.65	36.90	36.91	30.50	3,005,931
5/17/2024	+0.10 / +0.27%	36.80	36.90	36.55	36.90	36.80	30.50	3,146,175
5/16/2024	+0.40 / +1.10%	36.70	37.00	36.40	36.80	36.73	30.41	3,640,557
5/15/2024	+0.50 / +1.39%	36.00	36.75	35.85	36.40	36.23	30.08	4,473,445
5/14/2024	-0.40 / -1.10%	36.40	36.40	35.85	35.90	36.00	29.67	969,870
5/13/2024	+0.30 / +0.83%	36.15	36.75	36.10	36.30	36.42	30.00	4,319,637
5/10/2024	0.00 / 0.00%	35.95	36.15	35.50	36.00	35.92	29.75	2,145,227
5/9/2024	0.00 / 0.00%	36.00	36.35	35.55	36.00	35.92	29.75	3,070,206
5/8/2024	-0.10 / -0.28%	35.65	36.05	35.35	36.00	35.76	29.75	2,495,200
5/7/2024	+0.40 / +1.12%	35.85	36.20	35.65	36.10	35.93	29.83	3,810,500
5/6/2024	-0.20 / -0.56%	35.90	36.00	35.50	35.70	35.83	29.50	3,646,400
5/3/2024	+0.90 / +2.57%	35.40	35.90	34.65	35.90	35.62	29.67	3,634,400
5/2/2024	0.00 / 0.00%	35.00	35.00	34.00	35.00	34.75	28.93	1,506,200
4/26/2024	+0.40 / +1.16%	34.00	35.45	33.95	35.00	34.84	28.93	3,717,500
4/25/2024	+0.05 / +0.14%	34.30	34.60	33.75	34.60	34.15	28.60	2,052,500
4/24/2024	+1.10 / +3.29%	33.80	34.90	33.65	34.55	34.26	28.55	3,040,700
4/23/2024	0.00 / 0.00%	33.50	33.70	33.00	33.45	33.43	27.64	2,792,000
4/22/2024	+0.45 / +1.36%	33.40	33.45	32.50	33.45	33.16	27.64	3,408,100
4/19/2024	-1.00 / -2.94%	33.90	33.90	32.00	33.00	32.78	27.27	4,253,700
4/17/2024	-0.25 / -0.73%	34.40	34.40	34.00	34.00	34.18	28.10	1,880,100
4/16/2024	+0.35 / +1.03%	33.90	34.30	33.00	34.25	33.63	28.31	4,882,200
4/15/2024	-2.55 / -7.00%	36.30	36.60	33.90	33.90	35.11	28.02	4,062,400
4/12/2024	+0.20 / +0.55%	36.35	36.55	36.15	36.45	36.40	30.12	2,247,800
4/11/2024	+0.25 / +0.69%	35.40	36.50	35.40	36.25	36.09	29.96	2,746,100

<<Previous 30 days Next 30 days>>

KDH News

13:52	KDH: Report Insider trade - Nguyen Thanh An
25/09	KDH: Notification Insider trade
25/09	KDH: Notification Affiliated person trade
24/09	KDH: Record date for 2025 stock dividend payment
21/09	KDH: Notice of the share issuance for dividend payment and ESOP