Kien Long Commercial Joint Stock Bank (KLB : UPCOM)
Financials : Banks
|
12.20
0.00/0.00%
10:35:00 AM
|
|
|
Closing price on 1/7/2022
|
|
Open |
25.60 |
High |
25.60 |
Low |
25.30 |
Volume |
139,900 |
Split-adjusted Price |
25.30 |
|
|
KLB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/7/2022
|
-0.20 / -0.78%
|
25.60
|
25.60
|
25.30
|
25.30
|
25.50
|
25.30
|
139,900
|
|
1/6/2022
|
+0.20 / +0.79%
|
25.40
|
25.60
|
25.00
|
25.60
|
25.50
|
25.60
|
246,700
|
|
1/5/2022
|
0.00 / 0.00%
|
25.50
|
25.60
|
24.00
|
25.50
|
25.40
|
25.50
|
366,110
|
|
1/4/2022
|
+0.70 / +2.82%
|
25.00
|
25.60
|
25.00
|
25.50
|
25.50
|
25.50
|
245,100
|
|
12/31/2021
|
+1.00 / +4.17%
|
24.20
|
25.00
|
23.90
|
25.00
|
24.80
|
25.00
|
417,800
|
|
12/30/2021
|
-0.30 / -1.23%
|
24.50
|
24.50
|
23.70
|
24.10
|
24.00
|
24.10
|
675,800
|
|
12/29/2021
|
+0.10 / +0.41%
|
24.20
|
24.70
|
24.00
|
24.50
|
24.40
|
24.50
|
220,900
|
|
12/28/2021
|
+0.60 / +2.51%
|
23.90
|
24.90
|
23.90
|
24.50
|
24.40
|
24.50
|
268,200
|
|
12/27/2021
|
+0.30 / +1.27%
|
23.50
|
24.00
|
23.50
|
23.90
|
23.90
|
23.90
|
228,300
|
|
12/24/2021
|
+0.20 / +0.85%
|
23.40
|
23.70
|
23.10
|
23.60
|
23.60
|
23.60
|
36,400
|
|
12/23/2021
|
-0.30 / -1.26%
|
23.70
|
23.90
|
21.00
|
23.60
|
23.40
|
23.60
|
118,100
|
|
12/22/2021
|
-0.20 / -0.84%
|
23.90
|
24.90
|
23.10
|
23.70
|
23.90
|
23.70
|
11,298,100
|
|
12/21/2021
|
+0.20 / +0.84%
|
23.60
|
24.10
|
23.60
|
23.90
|
23.90
|
23.90
|
264,300
|
|
12/20/2021
|
+0.10 / +0.42%
|
23.50
|
23.90
|
23.50
|
23.70
|
23.70
|
23.70
|
10,043,300
|
|
12/17/2021
|
-0.10 / -0.42%
|
23.30
|
23.90
|
22.60
|
23.50
|
23.60
|
23.50
|
234,700
|
|
12/16/2021
|
+0.20 / +0.85%
|
23.60
|
23.80
|
23.50
|
23.80
|
23.60
|
23.80
|
140,000
|
|
12/15/2021
|
-0.10 / -0.42%
|
23.80
|
23.90
|
23.30
|
23.80
|
23.60
|
23.80
|
178,600
|
|
12/14/2021
|
+0.10 / +0.42%
|
23.70
|
24.10
|
23.70
|
24.00
|
23.90
|
24.00
|
199,000
|
|
12/13/2021
|
-0.10 / -0.41%
|
23.50
|
24.10
|
23.20
|
24.00
|
23.90
|
24.00
|
61,400
|
|
12/10/2021
|
+0.10 / +0.42%
|
23.90
|
24.80
|
23.90
|
24.10
|
24.10
|
24.10
|
100,900
|
|
12/9/2021
|
+0.20 / +0.84%
|
23.00
|
24.00
|
23.00
|
24.00
|
24.00
|
24.00
|
6,493,900
|
|
12/8/2021
|
+0.60 / +2.56%
|
23.30
|
24.00
|
23.30
|
24.00
|
23.80
|
24.00
|
817,200
|
|
12/7/2021
|
+0.30 / +1.29%
|
23.00
|
23.60
|
23.00
|
23.50
|
23.40
|
23.50
|
73,600
|
|
12/6/2021
|
-0.80 / -3.35%
|
23.00
|
23.70
|
22.50
|
23.10
|
23.20
|
23.10
|
229,300
|
|
12/3/2021
|
-0.40 / -1.65%
|
23.70
|
24.20
|
23.70
|
23.80
|
23.90
|
23.80
|
138,900
|
|
12/2/2021
|
0.00 / 0.00%
|
24.70
|
24.70
|
23.90
|
24.00
|
24.18
|
24.00
|
88,800
|
|
12/1/2021
|
+0.80 / +3.38%
|
23.50
|
24.60
|
23.50
|
24.50
|
24.00
|
24.50
|
112,100
|
|
11/30/2021
|
0.00 / 0.00%
|
23.60
|
24.00
|
23.50
|
23.60
|
23.70
|
23.60
|
239,300
|
|
11/29/2021
|
-0.50 / -2.02%
|
23.50
|
24.50
|
23.00
|
24.20
|
23.60
|
24.20
|
190,800
|
|
11/26/2021
|
-0.60 / -2.38%
|
25.20
|
25.20
|
24.30
|
24.60
|
24.70
|
24.60
|
139,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:35:00 AM
|
|
|
|
|