Kien Long Commercial Joint Stock Bank (KLB : UPCOM)
Financials : Banks
|
12.30
0.00/0.00%
3:05:02 PM
|
|
|
Closing price on 10/4/2021
|
|
Open |
22.00 |
High |
22.00 |
Low |
21.30 |
Volume |
797,400 |
Split-adjusted Price |
19.09 |
|
|
KLB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/4/2021
|
-0.30 / -1.37%
|
22.00
|
22.00
|
21.30
|
21.60
|
21.50
|
19.09
|
797,400
|
|
10/1/2021
|
-0.10 / -0.45%
|
22.30
|
22.30
|
21.60
|
21.90
|
21.90
|
19.36
|
878,100
|
|
9/30/2021
|
-0.10 / -0.45%
|
23.00
|
23.00
|
21.90
|
22.30
|
22.00
|
19.71
|
1,165,800
|
|
9/29/2021
|
+0.10 / +0.44%
|
22.80
|
23.00
|
22.10
|
23.00
|
22.40
|
20.33
|
713,100
|
|
9/28/2021
|
-1.50 / -6.17%
|
23.60
|
23.60
|
22.70
|
22.80
|
22.90
|
20.15
|
905,100
|
|
9/27/2021
|
-0.40 / -1.64%
|
25.00
|
25.20
|
23.90
|
24.00
|
24.30
|
21.21
|
1,022,500
|
|
9/24/2021
|
+0.50 / +2.10%
|
25.60
|
26.70
|
23.90
|
24.30
|
24.40
|
21.48
|
2,814,200
|
|
9/23/2021
|
+3.20 / +14.29%
|
22.80
|
25.70
|
22.80
|
25.60
|
23.80
|
22.63
|
2,242,300
|
|
9/22/2021
|
0.00 / 0.00%
|
22.00
|
22.60
|
22.00
|
22.40
|
22.40
|
19.80
|
140,100
|
|
9/21/2021
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.20
|
22.70
|
22.40
|
20.06
|
377,800
|
|
9/20/2021
|
+0.60 / +2.69%
|
22.40
|
23.20
|
22.40
|
22.90
|
22.70
|
20.24
|
602,000
|
|
9/17/2021
|
+0.30 / +1.38%
|
22.00
|
23.10
|
21.70
|
22.00
|
22.30
|
19.44
|
12,860,417
|
|
9/16/2021
|
-0.10 / -0.46%
|
21.90
|
21.90
|
21.50
|
21.80
|
21.70
|
19.27
|
217,700
|
|
9/15/2021
|
-0.20 / -0.91%
|
22.00
|
22.00
|
21.60
|
21.80
|
21.90
|
19.27
|
126,300
|
|
9/14/2021
|
+0.10 / +0.45%
|
22.00
|
22.20
|
21.80
|
22.10
|
22.00
|
19.53
|
130,600
|
|
9/13/2021
|
0.00 / 0.00%
|
21.80
|
22.30
|
21.80
|
22.00
|
22.00
|
19.44
|
274,300
|
|
9/10/2021
|
0.00 / 0.00%
|
22.00
|
22.30
|
21.90
|
22.00
|
22.00
|
19.44
|
124,600
|
|
9/9/2021
|
+0.10 / +0.46%
|
21.50
|
22.00
|
21.50
|
22.00
|
22.00
|
19.44
|
48,600
|
|
9/8/2021
|
-0.10 / -0.46%
|
22.00
|
22.00
|
21.80
|
21.80
|
21.90
|
19.27
|
149,500
|
|
9/7/2021
|
+0.30 / +1.38%
|
21.70
|
22.10
|
21.70
|
22.00
|
21.90
|
19.44
|
89,300
|
|
9/6/2021
|
-0.10 / -0.46%
|
21.70
|
21.80
|
21.00
|
21.80
|
21.70
|
19.27
|
99,800
|
|
9/1/2021
|
-0.20 / -0.91%
|
21.90
|
21.90
|
21.80
|
21.80
|
21.90
|
19.27
|
63,600
|
|
8/31/2021
|
0.00 / 0.00%
|
21.90
|
22.60
|
21.90
|
21.90
|
22.00
|
19.36
|
79,000
|
|
8/30/2021
|
+0.30 / +1.39%
|
21.80
|
22.00
|
21.70
|
21.90
|
21.90
|
19.36
|
71,700
|
|
8/27/2021
|
+0.10 / +0.46%
|
21.60
|
21.80
|
21.10
|
21.80
|
21.60
|
19.27
|
30,300
|
|
8/26/2021
|
-0.10 / -0.46%
|
21.70
|
21.70
|
21.60
|
21.60
|
21.70
|
19.09
|
34,600
|
|
8/25/2021
|
+0.50 / +2.33%
|
21.50
|
22.00
|
21.50
|
22.00
|
21.70
|
19.44
|
43,800
|
|
8/24/2021
|
-0.20 / -0.92%
|
21.80
|
21.80
|
21.20
|
21.60
|
21.50
|
19.09
|
156,000
|
|
8/23/2021
|
-1.20 / -5.29%
|
22.50
|
22.50
|
21.40
|
21.50
|
21.80
|
19.00
|
61,700
|
|
8/20/2021
|
-0.60 / -2.60%
|
23.00
|
23.00
|
22.00
|
22.50
|
22.70
|
19.89
|
73,500
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
379,000
|
7.60
|
0.00%
|
|
|
ACB
|
8,221,400
|
24.90
|
-0.80%
|
|
|
BAB
|
2,900
|
11.80
|
-1.67%
|
|
|
BID
|
2,648,700
|
47.40
|
-0.42%
|
|
|
BVB
|
1,055,600
|
11.40
|
-1.72%
|
|
|
CTG
|
4,916,300
|
35.00
|
-1.69%
|
|
|
EIB
|
6,386,400
|
19.00
|
-1.04%
|
|
|
EVF
|
2,378,600
|
11.10
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|