|
Kien Long Commercial Joint Stock Bank (KLB : UPCOM)
Financials : Banks
|
17.30
-0.10/-0.57%
3:10:02 PM
|
|
|
|
Closing price on 1/24/2018
|
|
| Open |
10.00 |
| High |
10.10 |
| Low |
9.80 |
| Volume |
7,010 |
| Split-adjusted Price |
5.16 |
|
|
KLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2018
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.80
|
10.10
|
9.97
|
5.16
|
7,010
|
|
|
1/23/2018
|
+0.10 / +1.00%
|
9.80
|
10.10
|
9.80
|
10.10
|
9.98
|
5.16
|
11,500
|
|
|
1/22/2018
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.10
|
5.11
|
200
|
|
|
1/19/2018
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.60
|
10.20
|
10.01
|
5.21
|
19,000
|
|
|
1/18/2018
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.14
|
5.21
|
23,100
|
|
|
1/17/2018
|
-0.20 / -1.92%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.21
|
4,000
|
|
|
1/16/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.28
|
5.32
|
28,200
|
|
|
1/15/2018
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.10
|
10.40
|
10.29
|
5.32
|
9,319
|
|
|
1/12/2018
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.49
|
5.37
|
13,905
|
|
|
1/11/2018
|
-0.10 / -0.94%
|
10.60
|
11.00
|
10.20
|
10.50
|
10.36
|
5.37
|
23,400
|
|
|
1/10/2018
|
-0.20 / -1.85%
|
10.20
|
10.60
|
10.00
|
10.60
|
10.24
|
5.42
|
3,200
|
|
|
1/9/2018
|
-0.10 / -0.92%
|
10.40
|
10.80
|
10.20
|
10.80
|
10.41
|
5.52
|
12,156,700
|
|
|
1/8/2018
|
+0.30 / +2.83%
|
11.00
|
11.00
|
10.20
|
10.90
|
10.66
|
5.57
|
48,000
|
|
|
1/5/2018
|
+0.10 / +0.94%
|
10.70
|
10.80
|
10.20
|
10.70
|
10.56
|
5.47
|
47,009
|
|
|
1/4/2018
|
+0.10 / +0.95%
|
11.00
|
11.00
|
10.00
|
10.60
|
10.57
|
5.42
|
7,600
|
|
|
1/3/2018
|
0.00 / 0.00%
|
10.60
|
11.00
|
9.80
|
10.50
|
10.51
|
5.37
|
33,812
|
|
|
1/2/2018
|
+0.40 / +3.96%
|
9.50
|
11.00
|
9.50
|
10.50
|
10.23
|
5.37
|
31,300
|
|
|
12/29/2017
|
+0.50 / +5.00%
|
10.00
|
10.50
|
9.60
|
10.50
|
10.08
|
5.37
|
161,500
|
|
|
12/28/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.50
|
10.00
|
9.87
|
5.11
|
45,200
|
|
|
12/27/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.60
|
10.00
|
9.91
|
5.11
|
21,420
|
|
|
12/26/2017
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.50
|
10.00
|
9.90
|
5.11
|
52,600
|
|
|
12/25/2017
|
+0.80 / +8.70%
|
9.50
|
10.00
|
8.60
|
10.00
|
9.79
|
5.11
|
50,900
|
|
|
12/22/2017
|
+0.70 / +7.95%
|
9.00
|
10.00
|
8.90
|
9.50
|
9.18
|
4.86
|
29,900
|
|
|
12/21/2017
|
-0.20 / -2.22%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
4.50
|
4,100
|
|
|
12/20/2017
|
0.00 / 0.00%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.77
|
4.60
|
47,200
|
|
|
12/19/2017
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.50
|
9.00
|
8.75
|
4.60
|
31,800
|
|
|
12/18/2017
|
+0.20 / +2.30%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.95
|
4.55
|
200
|
|
|
12/15/2017
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.50
|
8.80
|
8.73
|
4.50
|
22,000
|
|
|
12/14/2017
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
4.55
|
15,000
|
|
|
12/13/2017
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
4.55
|
5,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,415,700
|
13.30
|
-0.75%
|
|
|
|
ACB
|
9,309,300
|
25.10
|
-1.18%
|
|
|
|
BAB
|
5,600
|
12.90
|
3.20%
|
|
|
|
BID
|
2,599,600
|
37.90
|
0.26%
|
|
|
|
BVB
|
883,300
|
13.70
|
-1.44%
|
|
|
|
CTG
|
4,840,500
|
49.20
|
-0.91%
|
|
|
|
EIB
|
5,646,400
|
22.65
|
-2.37%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|