Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/30/2016	0.00 / 0.00%	5.16	5.20	5.00	5.20	5.14	5.20	97,530
11/29/2016	-0.01 / -0.19%	5.15	5.30	5.10	5.20	5.18	5.20	177,000
11/28/2016	-0.14 / -2.62%	5.25	5.25	5.15	5.21	5.21	5.21	63,920
11/25/2016	-0.02 / -0.37%	5.60	5.60	5.26	5.35	5.52	5.35	180,730
11/24/2016	+0.35 / +6.97%	5.15	5.37	5.15	5.37	5.35	5.37	385,910
11/23/2016	-0.06 / -1.18%	4.90	5.10	4.90	5.02	4.94	5.02	190,660
11/22/2016	-0.09 / -1.74%	5.06	5.10	5.00	5.08	5.05	5.08	171,680
11/21/2016	-0.11 / -2.08%	5.16	5.20	5.16	5.17	5.17	5.17	66,950
11/18/2016	-0.12 / -2.22%	5.35	5.38	5.20	5.28	5.26	5.28	66,940
11/17/2016	-0.05 / -0.92%	5.80	5.80	5.35	5.40	5.61	5.40	178,910
11/16/2016	+0.35 / +6.86%	5.45	5.45	5.20	5.45	5.44	5.45	334,490
11/15/2016	+0.33 / +6.92%	4.76	5.10	4.72	5.10	5.08	5.10	410,520

<<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