Kien Long Commercial Joint Stock Bank (KLB : UPCOM)
Financials : Banks
|
13.10
+0.20/+1.55%
3:04:59 PM
|
|
|
Closing price on 1/30/2023
|
|
Open |
12.30 |
High |
12.30 |
Low |
12.00 |
Volume |
80,600 |
Split-adjusted Price |
12.20 |
|
|
KLB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/30/2023
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.00
|
12.20
|
12.20
|
12.20
|
80,600
|
|
1/27/2023
|
+0.10 / +0.83%
|
12.30
|
12.30
|
12.00
|
12.20
|
12.20
|
12.20
|
42,900
|
|
1/19/2023
|
+0.30 / +2.50%
|
11.90
|
12.30
|
11.90
|
12.30
|
12.10
|
12.30
|
64,600
|
|
1/18/2023
|
0.00 / 0.00%
|
11.90
|
12.20
|
11.90
|
11.90
|
12.00
|
11.90
|
34,200
|
|
1/17/2023
|
0.00 / 0.00%
|
11.80
|
12.30
|
11.80
|
11.90
|
11.90
|
11.90
|
95,200
|
|
1/16/2023
|
-0.20 / -1.64%
|
12.40
|
12.40
|
11.60
|
12.00
|
11.90
|
12.00
|
90,400
|
|
1/13/2023
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.10
|
12.20
|
12.20
|
12.20
|
8,800
|
|
1/12/2023
|
-0.20 / -1.63%
|
12.30
|
12.40
|
12.00
|
12.10
|
12.20
|
12.10
|
25,800
|
|
1/11/2023
|
+0.20 / +1.64%
|
12.00
|
12.50
|
12.00
|
12.40
|
12.30
|
12.40
|
22,000
|
|
1/10/2023
|
-0.30 / -2.40%
|
12.50
|
12.60
|
12.10
|
12.20
|
12.20
|
12.20
|
1,119,146
|
|
1/9/2023
|
-0.10 / -0.80%
|
12.50
|
12.70
|
12.40
|
12.40
|
12.50
|
12.40
|
28,100
|
|
1/6/2023
|
+0.30 / +2.48%
|
12.40
|
12.90
|
12.30
|
12.40
|
12.50
|
12.40
|
67,100
|
|
1/5/2023
|
0.00 / 0.00%
|
12.10
|
12.30
|
12.00
|
12.30
|
12.10
|
12.30
|
63,500
|
|
1/4/2023
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.00
|
12.40
|
12.30
|
12.40
|
46,200
|
|
1/3/2023
|
+0.40 / +3.31%
|
12.90
|
12.90
|
12.20
|
12.50
|
12.40
|
12.50
|
31,000
|
|
12/30/2022
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.00
|
12.10
|
12.10
|
12.10
|
42,400
|
|
12/29/2022
|
-0.30 / -2.42%
|
12.00
|
12.40
|
12.00
|
12.10
|
12.10
|
12.10
|
47,000
|
|
12/28/2022
|
-0.20 / -1.55%
|
14.50
|
14.50
|
12.00
|
12.70
|
12.40
|
12.70
|
111,500
|
|
12/27/2022
|
-0.20 / -1.53%
|
12.10
|
13.20
|
12.00
|
12.90
|
12.90
|
12.90
|
130,300
|
|
12/26/2022
|
+0.20 / +1.60%
|
14.30
|
14.30
|
12.00
|
12.70
|
13.10
|
12.70
|
310,500
|
|
12/23/2022
|
+1.60 / +14.68%
|
12.50
|
12.50
|
12.30
|
12.50
|
12.50
|
12.50
|
169,200
|
|
12/22/2022
|
+1.60 / +14.95%
|
9.20
|
12.30
|
9.20
|
12.30
|
10.90
|
12.30
|
769,700
|
|
12/21/2022
|
-1.80 / -14.40%
|
12.50
|
12.60
|
10.70
|
10.70
|
10.70
|
10.70
|
650,900
|
|
12/20/2022
|
-2.10 / -14.38%
|
15.00
|
16.00
|
12.50
|
12.50
|
12.50
|
12.50
|
229,900
|
|
12/19/2022
|
+1.20 / +7.89%
|
16.80
|
17.20
|
14.00
|
16.40
|
14.60
|
16.40
|
34,600
|
|
12/16/2022
|
-1.50 / -8.98%
|
16.50
|
16.50
|
15.00
|
15.20
|
15.20
|
15.20
|
6,100
|
|
12/15/2022
|
+0.40 / +2.34%
|
17.50
|
17.50
|
16.70
|
17.50
|
16.70
|
17.50
|
1,833,699
|
|
12/14/2022
|
+0.10 / +0.60%
|
17.40
|
17.50
|
16.60
|
16.70
|
17.10
|
16.70
|
1,756,500
|
|
12/13/2022
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.60
|
16.60
|
2,684,206
|
|
12/12/2022
|
0.00 / 0.00%
|
16.00
|
17.00
|
16.00
|
17.00
|
16.60
|
17.00
|
118,500
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
351,800
|
7.70
|
1.32%
|
|
|
ACB
|
2,617,700
|
24.45
|
1.24%
|
|
|
BAB
|
3,200
|
11.80
|
0.00%
|
|
|
BID
|
1,105,200
|
48.35
|
0.10%
|
|
|
BVB
|
501,500
|
11.20
|
0.90%
|
|
|
CTG
|
4,999,600
|
35.00
|
0.14%
|
|
|
EIB
|
2,661,800
|
18.35
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|