|
Kien Long Commercial Joint Stock Bank (KLB : UPCOM)
Financials : Banks
|
12.20
+0.10/+0.83%
1:35:00 PM
|
|
|
|
Closing price on 1/28/2019
|
|
| Open |
10.80 |
| High |
10.80 |
| Low |
10.80 |
| Volume |
10,800 |
| Split-adjusted Price |
9.55 |
|
|
KLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.55
|
10,800
|
|
|
1/25/2019
|
+0.20 / +1.85%
|
10.10
|
11.00
|
10.10
|
11.00
|
10.81
|
9.72
|
6,700
|
|
|
1/24/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.55
|
103,484
|
|
|
1/23/2019
|
-0.20 / -1.82%
|
9.90
|
10.80
|
9.80
|
10.80
|
10.24
|
9.55
|
700
|
|
|
1/22/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.72
|
0
|
|
|
1/21/2019
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
9.72
|
28,600
|
|
|
1/18/2019
|
-0.30 / -2.65%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.75
|
9.72
|
200
|
|
|
1/17/2019
|
+0.20 / +1.80%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.99
|
300
|
|
|
1/16/2019
|
+0.10 / +0.91%
|
11.00
|
11.30
|
10.20
|
11.10
|
10.99
|
9.81
|
55,600
|
|
|
1/15/2019
|
0.00 / 0.00%
|
10.50
|
11.50
|
10.40
|
11.00
|
10.70
|
9.72
|
23,000
|
|
|
1/14/2019
|
+0.70 / +6.80%
|
10.30
|
11.00
|
10.30
|
11.00
|
10.38
|
9.72
|
19,100
|
|
|
1/11/2019
|
+0.50 / +5.00%
|
11.10
|
11.10
|
10.00
|
10.50
|
10.30
|
9.28
|
13,800
|
|
|
1/10/2019
|
-0.90 / -8.26%
|
10.10
|
10.10
|
9.80
|
10.00
|
9.98
|
8.84
|
400
|
|
|
1/9/2019
|
+0.20 / +1.87%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.63
|
0
|
|
|
1/8/2019
|
-0.60 / -5.31%
|
10.40
|
11.30
|
10.40
|
10.70
|
10.89
|
9.46
|
3,600
|
|
|
1/7/2019
|
+1.30 / +13.00%
|
9.80
|
11.40
|
9.80
|
11.30
|
10.19
|
9.99
|
61,700
|
|
|
1/4/2019
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.99
|
8.84
|
32,100
|
|
|
1/3/2019
|
+0.90 / +9.89%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.99
|
8.84
|
5,600
|
|
|
1/2/2019
|
-0.90 / -9.00%
|
10.30
|
10.30
|
9.10
|
9.10
|
9.32
|
8.04
|
1,200
|
|
|
12/28/2018
|
-0.30 / -3.03%
|
9.90
|
10.50
|
9.50
|
9.60
|
10.00
|
8.48
|
91,300
|
|
|
12/27/2018
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.75
|
2,000
|
|
|
12/26/2018
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.87
|
8.75
|
7,000
|
|
|
12/25/2018
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.75
|
0
|
|
|
12/24/2018
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.75
|
1,300
|
|
|
12/21/2018
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.84
|
8.75
|
2,700
|
|
|
12/20/2018
|
0.00 / 0.00%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.77
|
8.75
|
2,700
|
|
|
12/19/2018
|
+0.10 / +1.02%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.78
|
8.75
|
3,400
|
|
|
12/18/2018
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.66
|
100
|
|
|
12/17/2018
|
+0.40 / +4.21%
|
9.30
|
9.90
|
9.20
|
9.90
|
9.27
|
8.75
|
4,460
|
|
|
12/14/2018
|
-0.70 / -7.07%
|
9.90
|
10.00
|
9.20
|
9.20
|
9.46
|
8.13
|
35,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
479,000
|
7.40
|
0.00%
|
|
|
|
ACB
|
1,345,900
|
25.05
|
0.20%
|
|
|
|
BAB
|
4,800
|
11.70
|
-0.85%
|
|
|
|
BID
|
699,500
|
46.35
|
0.22%
|
|
|
|
BVB
|
263,400
|
11.20
|
0.00%
|
|
|
|
CTG
|
1,278,700
|
35.05
|
-0.71%
|
|
|
|
EIB
|
1,380,000
|
18.35
|
0.27%
|
|
|
|
EVF
|
1,188,500
|
10.55
|
-1.40%
|
|
|
|
|
Market Update
Last updated at 1:35:00 PM
|
|
|
|
|