|
Kien Long Commercial Joint Stock Bank (KLB : UPCOM)
Financials : Banks
|
12.20
+0.10/+0.83%
2:45:01 PM
|
|
|
|
Closing price on 1/3/2019
|
|
| Open |
9.70 |
| High |
10.00 |
| Low |
9.70 |
| Volume |
5,600 |
| Split-adjusted Price |
8.84 |
|
|
KLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/13/2018
|
+0.20 / +2.06%
|
9.40
|
9.90
|
9.30
|
9.90
|
9.74
|
8.75
|
6,900
|
|
|
12/12/2018
|
-0.30 / -3.00%
|
9.10
|
9.90
|
9.10
|
9.70
|
9.73
|
8.57
|
2,700
|
|
|
12/11/2018
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.96
|
8.84
|
7,400
|
|
|
12/10/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.84
|
100
|
|
|
12/7/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.84
|
200
|
|
|
12/6/2018
|
-0.40 / -3.85%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.86
|
8.84
|
8,700
|
|
|
12/5/2018
|
+0.40 / +4.00%
|
10.40
|
10.40
|
9.80
|
10.40
|
10.01
|
9.19
|
9,500
|
|
|
12/4/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.84
|
7,800
|
|
|
12/3/2018
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.84
|
4,300
|
|
|
11/30/2018
|
-0.40 / -3.85%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.09
|
8.84
|
1,300
|
|
|
11/29/2018
|
+0.40 / +4.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.19
|
200
|
|
|
11/28/2018
|
-0.40 / -3.85%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.99
|
8.84
|
1,400
|
|
|
11/27/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.19
|
300
|
|
|
11/26/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.19
|
0
|
|
|
11/23/2018
|
+0.40 / +4.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.19
|
500
|
|
|
11/22/2018
|
-0.40 / -3.85%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.84
|
1,500
|
|
|
11/21/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.19
|
200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
684,200
|
7.30
|
-1.35%
|
|
|
|
ACB
|
2,025,900
|
25.05
|
0.20%
|
|
|
|
BAB
|
5,400
|
11.70
|
-0.85%
|
|
|
|
BID
|
959,800
|
46.35
|
0.22%
|
|
|
|
BVB
|
308,200
|
11.10
|
-0.89%
|
|
|
|
CTG
|
2,291,200
|
35.15
|
-0.42%
|
|
|
|
EIB
|
3,006,700
|
18.70
|
2.19%
|
|
|
|
EVF
|
1,556,600
|
10.55
|
-1.40%
|
|
|
|
|
Market Update
Last updated at 2:45:01 PM
|
|
|
|
|