Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/12/2017	0.00 / 0.00%	5.01	5.05	4.95	5.05	5.00	5.05	31,190
1/11/2017	-0.09 / -1.75%	5.19	5.19	5.05	5.05	5.07	5.05	17,960
1/10/2017	+0.03 / +0.59%	5.16	5.16	5.05	5.14	5.13	5.14	24,960
1/9/2017	-0.14 / -2.67%	5.16	5.20	5.06	5.11	5.15	5.11	94,050
1/6/2017	+0.10 / +1.94%	5.15	5.29	5.11	5.25	5.23	5.25	104,410
1/5/2017	+0.11 / +2.18%	5.04	5.16	4.96	5.15	5.13	5.15	190,900
1/4/2017	0.00 / 0.00%	5.05	5.08	4.95	5.04	5.02	5.04	18,130
1/3/2017	+0.11 / +2.23%	4.91	5.10	4.91	5.04	5.00	5.04	19,410
12/30/2016	-0.15 / -2.95%	5.08	5.08	4.93	4.93	5.01	4.93	34,940
12/29/2016	+0.08 / +1.60%	5.10	5.10	4.91	5.08	5.00	5.08	21,400
12/28/2016	-0.12 / -2.34%	5.00	5.10	5.00	5.00	5.00	5.00	46,760
12/27/2016	+0.02 / +0.39%	5.10	5.19	4.82	5.12	5.10	5.12	155,770
12/26/2016	-0.05 / -0.97%	5.18	5.18	5.00	5.10	5.10	5.10	31,740
12/23/2016	+0.05 / +0.98%	5.19	5.19	5.09	5.15	5.14	5.15	62,880
12/22/2016	+0.10 / +2.00%	5.00	5.20	5.00	5.10	5.11	5.10	374,210
12/21/2016	0.00 / 0.00%	5.00	5.10	4.95	5.00	5.03	5.00	65,410
12/20/2016	-0.05 / -0.99%	5.12	5.12	4.95	5.00	5.05	5.00	1,490
12/19/2016	+0.10 / +2.02%	5.05	5.10	4.81	5.05	4.94	5.05	28,150
12/16/2016	0.00 / 0.00%	4.95	4.99	4.80	4.95	4.88	4.95	65,010
12/15/2016	-0.05 / -1.00%	5.00	5.00	4.85	4.95	4.93	4.95	9,540
12/14/2016	+0.10 / +2.04%	4.90	5.00	4.80	5.00	4.90	5.00	58,400
12/13/2016	0.00 / 0.00%	4.82	4.95	4.80	4.90	4.88	4.90	38,350
12/12/2016	-0.20 / -3.92%	5.05	5.05	4.86	4.90	4.90	4.90	79,010
12/9/2016	-0.05 / -0.97%	5.19	5.19	4.89	5.10	4.94	5.10	40,250
12/8/2016	+0.15 / +3.00%	5.06	5.15	4.90	5.15	5.09	5.15	15,530
12/7/2016	+0.10 / +2.04%	5.07	5.07	4.90	5.00	4.97	5.00	29,590
12/6/2016	-0.20 / -3.92%	5.12	5.12	4.90	4.90	4.93	4.90	104,790
12/5/2016	-0.04 / -0.78%	5.10	5.10	5.00	5.10	5.05	5.10	138,160
12/2/2016	-0.05 / -0.96%	5.14	5.14	5.07	5.14	5.09	5.14	99,060
12/1/2016	-0.01 / -0.19%	5.10	5.30	5.10	5.19	5.17	5.19	107,190

<<Previous 30 days Next 30 days>>

KMR News

04/11	KMR: BOD resolution on bank loan
22/10	KMR: Loan at Vietinbank
20/09	KMR: Decision on tax penalty
17/09	KMR: BOD Resolution on bank loan
18/07	KMR: Resolution on the AGM 2024