Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/21/2023	-0.45 / -1.37%	33.05	33.70	32.40	32.50	33.07	27.50	2,285,700
9/20/2023	+1.20 / +3.78%	32.00	32.95	31.70	32.95	32.43	27.88	1,648,600
9/19/2023	-0.25 / -0.78%	32.40	32.40	31.15	31.75	31.76	26.87	2,197,500
9/18/2023	-0.65 / -1.99%	32.65	32.65	31.80	32.00	32.25	27.08	2,012,800
9/15/2023	-0.35 / -1.06%	33.00	33.20	32.40	32.65	32.78	27.63	2,430,100
9/14/2023	-0.95 / -2.80%	33.95	34.05	32.60	33.00	33.28	27.93	3,877,000
9/13/2023	+1.15 / +3.51%	33.10	34.50	33.10	33.95	33.81	28.73	5,130,400
9/12/2023	+0.80 / +2.50%	32.05	32.85	32.05	32.80	32.58	27.76	3,334,653
9/11/2023	+0.40 / +1.27%	31.90	32.90	31.70	32.00	32.33	27.08	6,518,400
9/8/2023	+0.20 / +0.64%	31.45	31.75	31.15	31.60	31.48	26.74	1,974,502
9/7/2023	-0.10 / -0.32%	31.90	32.20	31.30	31.40	31.80	26.57	2,941,502
9/6/2023	+0.15 / +0.48%	31.20	31.50	31.00	31.50	31.27	26.66	2,721,400
9/5/2023	+0.65 / +2.12%	31.40	31.55	30.95	31.35	31.30	26.53	2,304,803
8/31/2023	+1.00 / +3.37%	29.85	30.75	29.85	30.70	30.44	25.98	2,763,201
8/30/2023	0.00 / 0.00%	29.70	29.80	29.40	29.70	29.58	25.13	1,403,101
8/29/2023	+0.30 / +1.02%	29.50	30.00	29.20	29.70	29.57	25.13	1,294,800
8/28/2023	+0.20 / +0.68%	29.60	29.65	29.00	29.40	29.23	24.88	1,303,603
8/25/2023	0.00 / 0.00%	29.60	30.00	29.20	29.20	29.51	24.71	1,458,502
8/24/2023	+0.85 / +3.00%	28.50	29.20	28.35	29.20	28.92	24.71	1,590,903
8/23/2023	+0.05 / +0.18%	28.95	28.95	28.35	28.35	28.56	23.99	1,234,210
8/22/2023	+0.20 / +0.71%	28.20	28.60	27.20	28.30	28.08	23.95	1,885,000
8/21/2023	-1.15 / -3.93%	29.20	29.20	27.80	28.10	28.40	23.78	2,247,300
8/18/2023	-2.15 / -6.85%	31.20	31.40	29.25	29.25	30.25	24.75	3,750,900
8/17/2023	+0.05 / +0.16%	31.35	31.90	31.10	31.40	31.38	26.57	2,435,300
8/16/2023	-0.25 / -0.79%	31.80	31.80	31.20	31.35	31.37	26.53	1,487,500
8/15/2023	+0.35 / +1.12%	31.40	32.35	31.30	31.60	31.83	26.74	2,476,000
8/14/2023	+0.25 / +0.81%	31.30	31.65	31.05	31.25	31.38	26.45	1,876,200
8/11/2023	+0.50 / +1.64%	30.65	31.00	30.40	31.00	30.70	26.23	2,415,600
8/10/2023	-1.30 / -4.09%	31.85	31.95	30.50	30.50	31.12	25.81	4,535,500
8/9/2023	-0.25 / -0.78%	32.05	32.40	31.80	31.80	32.00	26.91	1,795,900

<<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	0	0.80	0.00%
AMC	1,000	18.80	-3.09%
ATG	0	2.60	0.00%
BKC	6,200	58.10	9.83%
BMC	543,900	31.15	6.86%
BMJ	18,400	13.40	14.53%
CBI	21,400	12.10	14.15%
CMI	0	0.80	0.00%