Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/30/2019	+0.30 / +1.57%	19.40	19.40	19.05	19.35	19.30	12.41	135,890
10/29/2019	-0.95 / -4.75%	19.80	19.95	19.05	19.05	19.52	12.21	425,750
10/28/2019	0.00 / 0.00%	20.00	20.15	19.85	20.00	19.95	12.82	209,790
10/25/2019	-0.70 / -3.38%	20.50	20.70	20.00	20.00	20.25	12.82	744,190
10/24/2019	-0.10 / -0.48%	20.80	20.80	20.45	20.70	20.65	13.27	152,990
10/23/2019	-0.20 / -0.95%	20.70	20.95	20.30	20.80	20.67	13.33	386,360
10/22/2019	+0.80 / +3.96%	20.20	21.00	19.65	21.00	20.24	13.46	675,830
10/21/2019	-0.60 / -2.88%	20.50	20.60	20.10	20.20	20.30	12.95	408,170
10/18/2019	-0.45 / -2.12%	21.20	21.25	20.60	20.80	20.90	13.33	506,730
10/17/2019	-0.05 / -0.23%	21.30	21.30	21.10	21.25	21.21	13.62	216,860
10/16/2019	0.00 / 0.00%	21.30	21.45	21.20	21.30	21.31	13.66	151,060
10/15/2019	0.00 / 0.00%	21.30	21.50	21.20	21.30	21.31	13.66	197,720
10/14/2019	-0.25 / -1.16%	21.55	21.55	21.30	21.30	21.40	13.66	130,210
10/11/2019	-0.05 / -0.23%	21.70	21.70	21.40	21.55	21.56	13.82	155,890
10/10/2019	+0.40 / +1.89%	21.20	21.75	21.15	21.60	21.43	13.85	223,500
10/9/2019	-0.10 / -0.47%	21.30	21.50	21.20	21.20	21.30	13.59	191,140
10/8/2019	+0.05 / +0.24%	21.25	21.50	21.20	21.30	21.29	13.66	204,970
10/7/2019	-0.60 / -2.75%	21.75	21.90	21.25	21.25	21.53	13.62	240,410
10/4/2019	-0.25 / -1.13%	22.05	22.30	21.75	21.85	21.94	14.01	461,240
10/3/2019	+0.15 / +0.68%	21.65	22.10	21.55	22.10	21.78	14.17	221,250
10/2/2019	+0.45 / +2.09%	21.55	22.15	21.50	21.95	21.87	14.07	316,800
10/1/2019	+0.40 / +1.90%	21.10	21.80	21.10	21.50	21.58	13.78	207,170
9/30/2019	-0.40 / -1.86%	21.50	21.80	21.10	21.10	21.23	13.53	335,520
9/27/2019	-0.30 / -1.38%	21.80	22.05	21.30	21.50	21.73	13.78	187,270
9/26/2019	-0.25 / -1.13%	22.00	22.05	20.90	21.80	21.44	13.98	1,027,320
9/25/2019	0.00 / 0.00%	22.00	22.20	21.95	22.05	22.02	14.14	136,940
9/24/2019	+0.05 / +0.23%	22.00	22.30	22.00	22.05	22.12	14.14	401,710
9/23/2019	-0.20 / -0.90%	21.90	22.30	21.90	22.00	21.98	14.10	191,310
9/20/2019	-0.10 / -0.45%	22.30	22.40	22.05	22.20	22.24	14.23	251,870
9/19/2019	+0.20 / +0.90%	22.10	22.30	21.85	22.30	22.10	14.30	496,020

<<Previous 30 days Next 30 days>>

KSB News

05/02	KSB: Report on Corporate Governance 2024
24/01	KSB: Explanation for Quarter 4.2024 consolidated financial statements
24/01	KSB: Explanation for Quarter 4.2024 separate financial statements
16/01	KSB: Change in personnel
07/01	KSB: Completing transfer of all shares of Phu Nam Son JSC

More News

Related Companies

	Volume	Price	Change
ACM	4,053,300	0.80	14.29%
AMC	4,200	19.40	6.59%
ATG	25,800	2.60	13.04%
BKC	17,500	52.90	9.98%
BMC	898,500	29.15	6.97%
BMJ	35,200	11.70	14.71%
CBI	7,000	10.50	-2.78%
CMI	4,900	0.80	-11.11%