KinhBac City Development Holding Corporation (HOSE:KBC)
Vietnam · Delayed Price · Currency is VND 33,250
-700 (-2.06%)
At close: Aug 8, 2025
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 34,100.00 | 34,100.00 | 32,850.00 | 33,250.00 | 33,250.00 | -2.06% | 7,552,240 |
| Aug 7, 2025 | 34,500.00 | 34,500.00 | 33,400.00 | 33,950.00 | 33,950.00 | 2.41% | 8,056,581 |
| Aug 6, 2025 | 33,000.00 | 33,450.00 | 32,400.00 | 33,150.00 | 33,150.00 | 2.16% | 5,837,809 |
| Aug 5, 2025 | 31,950.00 | 33,750.00 | 30,300.00 | 32,450.00 | 32,450.00 | 2.85% | 23,681,940 |
| Aug 4, 2025 | 31,500.00 | 31,850.00 | 30,900.00 | 31,550.00 | 31,550.00 | 0.16% | 6,573,246 |
| Aug 1, 2025 | 32,000.00 | 32,250.00 | 31,000.00 | 31,500.00 | 31,500.00 | -0.47% | 7,620,170 |
| Jul 31, 2025 | 30,500.00 | 31,700.00 | 29,950.00 | 31,650.00 | 31,650.00 | 6.75% | 26,904,490 |
| Jul 30, 2025 | 29,600.00 | 29,950.00 | 28,900.00 | 29,650.00 | 29,650.00 | 2.24% | 8,504,763 |
| Jul 29, 2025 | 30,900.00 | 30,900.00 | 29,000.00 | 29,000.00 | 29,000.00 | -3.17% | 10,638,600 |
| Jul 28, 2025 | 29,500.00 | 30,100.00 | 29,200.00 | 29,950.00 | 29,950.00 | 2.57% | 8,501,507 |
| Jul 25, 2025 | 28,500.00 | 29,250.00 | 28,400.00 | 29,200.00 | 29,200.00 | 2.64% | 9,151,433 |
| Jul 24, 2025 | 28,700.00 | 28,800.00 | 28,200.00 | 28,450.00 | 28,450.00 | - | 3,393,691 |
| Jul 23, 2025 | 28,550.00 | 29,000.00 | 28,400.00 | 28,450.00 | 28,450.00 | - | 4,753,754 |
| Jul 22, 2025 | 28,150.00 | 28,600.00 | 28,100.00 | 28,450.00 | 28,450.00 | 0.35% | 3,359,171 |
| Jul 21, 2025 | 28,700.00 | 28,750.00 | 28,150.00 | 28,350.00 | 28,350.00 | -0.35% | 3,383,414 |
| Jul 18, 2025 | 28,600.00 | 28,700.00 | 28,250.00 | 28,450.00 | 28,450.00 | 0.18% | 5,934,565 |
| Jul 17, 2025 | 28,300.00 | 28,800.00 | 28,150.00 | 28,400.00 | 28,400.00 | 0.71% | 6,294,323 |
| Jul 16, 2025 | 27,900.00 | 28,250.00 | 27,900.00 | 28,200.00 | 28,200.00 | 0.36% | 5,142,076 |
| Jul 15, 2025 | 28,500.00 | 28,600.00 | 28,050.00 | 28,100.00 | 28,100.00 | -0.88% | 4,890,538 |
| Jul 14, 2025 | 27,700.00 | 28,450.00 | 27,500.00 | 28,350.00 | 28,350.00 | 3.09% | 19,673,790 |
| Jul 11, 2025 | 27,400.00 | 27,650.00 | 27,150.00 | 27,500.00 | 27,500.00 | 0.36% | 7,144,660 |
| Jul 10, 2025 | 27,800.00 | 27,950.00 | 27,400.00 | 27,400.00 | 27,400.00 | -1.26% | 7,061,762 |
| Jul 9, 2025 | 27,500.00 | 27,950.00 | 27,450.00 | 27,750.00 | 27,750.00 | 0.91% | 10,307,690 |
| Jul 8, 2025 | 27,300.00 | 27,800.00 | 27,250.00 | 27,500.00 | 27,500.00 | 2.04% | 11,344,630 |
| Jul 7, 2025 | 27,000.00 | 27,250.00 | 26,550.00 | 26,950.00 | 26,950.00 | 0.56% | 5,611,779 |
| Jul 4, 2025 | 26,500.00 | 26,800.00 | 26,450.00 | 26,800.00 | 26,800.00 | 0.75% | 3,323,080 |
| Jul 3, 2025 | 26,800.00 | 27,000.00 | 26,100.00 | 26,600.00 | 26,600.00 | -2.03% | 14,051,080 |
| Jul 2, 2025 | 26,450.00 | 27,200.00 | 26,300.00 | 27,150.00 | 27,150.00 | 3.43% | 9,782,005 |
| Jul 1, 2025 | 26,550.00 | 27,050.00 | 26,250.00 | 26,250.00 | 26,250.00 | -1.87% | 5,176,213 |
| Jun 30, 2025 | 26,500.00 | 26,750.00 | 26,250.00 | 26,750.00 | 26,750.00 | 1.13% | 6,811,791 |
| Jun 27, 2025 | 26,650.00 | 26,750.00 | 26,350.00 | 26,450.00 | 26,450.00 | - | 6,643,442 |
| Jun 26, 2025 | 25,800.00 | 26,700.00 | 25,800.00 | 26,450.00 | 26,450.00 | 2.72% | 10,420,220 |
| Jun 25, 2025 | 25,950.00 | 26,200.00 | 25,700.00 | 25,750.00 | 25,750.00 | -0.19% | 4,655,713 |
| Jun 24, 2025 | 26,150.00 | 26,250.00 | 25,750.00 | 25,800.00 | 25,800.00 | -0.96% | 7,410,774 |
| Jun 23, 2025 | 25,250.00 | 26,300.00 | 25,150.00 | 26,050.00 | 26,050.00 | 1.17% | 8,616,425 |
| Jun 20, 2025 | 25,650.00 | 25,850.00 | 25,500.00 | 25,750.00 | 25,750.00 | 0.39% | 6,211,492 |
| Jun 19, 2025 | 24,950.00 | 25,750.00 | 24,950.00 | 25,650.00 | 25,650.00 | 3.01% | 8,175,515 |
| Jun 18, 2025 | 25,050.00 | 25,250.00 | 24,900.00 | 24,900.00 | 24,900.00 | -1.19% | 7,182,145 |
| Jun 17, 2025 | 25,450.00 | 25,450.00 | 25,100.00 | 25,200.00 | 25,200.00 | -0.20% | 13,814,380 |
| Jun 16, 2025 | 24,150.00 | 25,250.00 | 24,150.00 | 25,250.00 | 25,250.00 | 3.48% | 3,445,196 |
| Jun 13, 2025 | 25,300.00 | 25,300.00 | 24,150.00 | 24,400.00 | 24,400.00 | -3.56% | 7,055,252 |
| Jun 12, 2025 | 24,950.00 | 25,300.00 | 24,900.00 | 25,300.00 | 25,300.00 | 2.43% | 6,432,100 |
| Jun 11, 2025 | 25,150.00 | 25,300.00 | 24,650.00 | 24,700.00 | 24,700.00 | -1.20% | 5,927,547 |
| Jun 10, 2025 | 25,000.00 | 25,350.00 | 24,900.00 | 25,000.00 | 25,000.00 | 0.20% | 3,173,035 |
| Jun 9, 2025 | 25,550.00 | 25,650.00 | 24,850.00 | 24,950.00 | 24,950.00 | -2.16% | 6,415,046 |
| Jun 6, 2025 | 26,300.00 | 26,350.00 | 25,500.00 | 25,500.00 | 25,500.00 | -3.04% | 6,256,133 |
| Jun 5, 2025 | 26,200.00 | 26,500.00 | 26,050.00 | 26,300.00 | 26,300.00 | 0.57% | 13,884,730 |
| Jun 4, 2025 | 26,450.00 | 26,650.00 | 26,050.00 | 26,150.00 | 26,150.00 | -1.13% | 14,628,870 |
| Jun 3, 2025 | 26,400.00 | 26,600.00 | 26,300.00 | 26,450.00 | 26,450.00 | 0.57% | 5,098,406 |
| Jun 2, 2025 | 25,850.00 | 26,600.00 | 25,850.00 | 26,300.00 | 26,300.00 | - | 8,392,755 |